TFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.10	14.31	14.05	14.30	14.30	0.49%	604,889
Apr 1, 2026	14.08	14.29	14.02	14.23	14.23	1.28%	704,357
Mar 31, 2026	13.89	14.10	13.79	14.05	14.05	2.33%	870,662
Mar 30, 2026	13.73	13.78	13.59	13.73	13.73	0.88%	585,613
Mar 27, 2026	13.67	13.69	13.56	13.61	13.61	-0.58%	589,819
Mar 26, 2026	13.65	13.73	13.60	13.69	13.69	-0.07%	569,264
Mar 25, 2026	13.72	13.81	13.64	13.70	13.70	0.74%	776,166
Mar 24, 2026	13.56	13.75	13.50	13.60	13.60	0.22%	539,081
Mar 23, 2026	13.61	13.79	13.49	13.57	13.57	1.34%	670,217
Mar 20, 2026	13.40	13.51	13.28	13.39	13.39	-0.30%	1,424,913
Mar 19, 2026	13.37	13.46	13.22	13.43	13.43	0.22%	693,105
Mar 18, 2026	13.55	13.58	13.39	13.40	13.40	-1.11%	544,130
Mar 17, 2026	13.60	13.66	13.42	13.55	13.55	0.44%	617,275
Mar 16, 2026	13.70	13.75	13.48	13.49	13.49	-0.15%	690,946
Mar 13, 2026	13.54	13.65	13.39	13.51	13.51	0.37%	1,085,404
Mar 12, 2026	13.29	13.53	13.23	13.46	13.46	-0.37%	810,171
Mar 11, 2026	13.44	13.63	13.41	13.51	13.51	-2.03%	910,540
Mar 10, 2026	13.92	14.08	13.69	13.79	13.51	-0.58%	1,156,271
Mar 9, 2026	13.85	13.99	13.57	13.87	13.59	-0.22%	1,051,311
Mar 6, 2026	13.80	13.92	13.54	13.90	13.62	-0.07%	1,021,360
Mar 5, 2026	14.14	14.22	13.81	13.91	13.63	-2.32%	800,369
Mar 4, 2026	14.35	14.43	14.24	14.24	13.95	-0.63%	732,733
Mar 3, 2026	14.05	14.45	14.05	14.33	14.04	-	825,444
Mar 2, 2026	13.82	14.42	13.72	14.33	14.04	2.21%	803,059
Feb 27, 2026	14.29	14.29	13.91	14.02	13.73	-2.91%	858,268
Feb 26, 2026	14.50	14.65	14.31	14.44	14.14	-0.41%	809,409
Feb 25, 2026	14.33	14.59	14.33	14.50	14.20	1.61%	842,536
Feb 24, 2026	14.22	14.43	14.09	14.27	13.98	0.35%	890,335
Feb 23, 2026	15.01	15.17	14.17	14.22	13.93	-5.45%	906,281
Feb 20, 2026	14.90	15.09	14.81	15.04	14.73	0.60%	530,030
Feb 19, 2026	15.01	15.09	14.80	14.95	14.64	-0.86%	670,251
Feb 18, 2026	15.30	15.42	15.05	15.08	14.77	-1.63%	705,717
Feb 17, 2026	14.94	15.38	14.89	15.33	15.02	2.68%	1,131,685
Feb 13, 2026	14.80	15.04	14.69	14.93	14.62	0.67%	564,621
Feb 12, 2026	15.03	15.10	14.70	14.83	14.53	-0.94%	591,195
Feb 11, 2026	15.23	15.37	14.87	14.97	14.66	-1.19%	520,981
Feb 10, 2026	15.00	15.33	14.95	15.15	14.84	1.20%	800,832
Feb 9, 2026	14.89	15.04	14.77	14.97	14.66	0.34%	726,500
Feb 6, 2026	14.70	14.96	14.67	14.92	14.61	2.75%	699,451
Feb 5, 2026	14.69	14.76	14.37	14.52	14.22	-1.49%	921,272
Feb 4, 2026	14.56	14.92	14.56	14.74	14.44	2.15%	1,158,749
Feb 3, 2026	14.20	14.63	14.16	14.43	14.13	1.37%	856,223
Feb 2, 2026	14.07	14.53	14.01	14.24	13.94	1.14%	1,142,934
Jan 30, 2026	14.22	14.36	13.22	14.08	13.79	-4.19%	1,915,595
Jan 29, 2026	14.20	14.69	14.11	14.69	14.39	3.89%	816,934
Jan 28, 2026	14.25	14.35	14.13	14.14	13.85	-0.70%	576,142
Jan 27, 2026	14.16	14.34	14.16	14.24	13.95	0.56%	481,734
Jan 26, 2026	14.08	14.31	13.96	14.16	13.87	0.35%	444,910
Jan 23, 2026	14.46	14.53	14.09	14.11	13.82	-2.82%	627,818
Jan 22, 2026	14.54	14.71	14.42	14.52	14.22	-0.07%	663,514