TFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	14.23	14.30	14.14	14.27	14.27	0.71%	610,611
Dec 17, 2025	13.99	14.22	13.99	14.17	14.17	1.21%	557,655
Dec 16, 2025	13.97	14.08	13.89	14.00	14.00	0.36%	942,682
Dec 15, 2025	13.82	14.00	13.78	13.95	13.95	1.53%	663,142
Dec 12, 2025	13.77	13.81	13.60	13.74	13.74	-0.07%	563,624
Dec 11, 2025	13.88	14.08	13.75	13.75	13.75	-1.15%	639,077
Dec 10, 2025	13.61	13.99	13.61	13.91	13.91	1.83%	1,354,404
Dec 9, 2025	13.85	14.04	13.65	13.66	13.66	-1.37%	630,577
Dec 8, 2025	14.12	14.21	13.77	13.85	13.85	-1.84%	1,173,480
Dec 5, 2025	14.08	14.22	14.06	14.11	14.11	-0.14%	529,562
Dec 4, 2025	14.08	14.23	14.04	14.13	14.13	0.21%	833,568
Dec 3, 2025	13.97	14.18	13.97	14.10	14.10	0.86%	906,218
Dec 2, 2025	14.13	14.15	13.93	13.98	13.98	-2.98%	832,825
Dec 1, 2025	14.19	14.49	14.19	14.41	14.13	1.12%	990,758
Nov 28, 2025	14.47	14.47	14.24	14.25	13.97	-1.11%	299,989
Nov 26, 2025	14.49	14.53	14.33	14.41	14.13	-0.48%	571,321
Nov 25, 2025	14.35	14.73	14.34	14.48	14.20	1.47%	725,889
Nov 24, 2025	14.20	14.35	14.13	14.27	13.99	0.49%	665,536
Nov 21, 2025	13.68	14.29	13.68	14.20	13.92	4.03%	650,548
Nov 20, 2025	13.61	13.81	13.53	13.65	13.38	0.74%	417,594
Nov 19, 2025	13.47	13.58	13.46	13.55	13.28	0.74%	360,001
Nov 18, 2025	13.21	13.53	13.21	13.45	13.19	1.20%	452,278
Nov 17, 2025	13.60	13.67	13.26	13.29	13.03	-2.78%	534,539
Nov 14, 2025	13.59	13.76	13.56	13.67	13.40	-	380,975
Nov 13, 2025	13.73	13.83	13.65	13.67	13.40	-0.73%	447,720
Nov 12, 2025	13.96	14.03	13.77	13.77	13.50	-1.29%	379,097
Nov 11, 2025	13.84	14.02	13.82	13.95	13.68	0.87%	290,153
Nov 10, 2025	13.80	13.94	13.71	13.83	13.56	0.29%	370,417
Nov 7, 2025	13.50	13.79	13.50	13.79	13.52	1.55%	378,971
Nov 6, 2025	13.70	13.76	13.52	13.58	13.31	-1.31%	283,671
Nov 5, 2025	13.46	13.80	13.43	13.76	13.49	2.30%	479,588
Nov 4, 2025	13.62	13.62	13.41	13.45	13.19	-1.61%	492,152
Nov 3, 2025	13.30	13.69	13.21	13.67	13.40	2.78%	569,741
Oct 31, 2025	13.45	13.84	13.21	13.30	13.04	0.38%	665,076
Oct 30, 2025	13.40	13.56	13.18	13.25	12.99	-1.19%	446,307
Oct 29, 2025	13.66	13.68	13.34	13.41	13.15	-2.26%	480,022
Oct 28, 2025	13.79	13.82	13.65	13.72	13.45	-0.65%	531,576
Oct 27, 2025	13.66	13.83	13.61	13.81	13.54	1.47%	431,167
Oct 24, 2025	13.47	13.65	13.45	13.61	13.34	1.80%	382,242
Oct 23, 2025	13.29	13.43	13.22	13.37	13.11	0.60%	434,991
Oct 22, 2025	13.28	13.42	13.22	13.29	13.03	0.08%	338,727
Oct 21, 2025	13.21	13.33	13.19	13.28	13.02	0.30%	308,160
Oct 20, 2025	12.99	13.26	12.91	13.24	12.98	2.48%	395,130
Oct 17, 2025	12.86	12.97	12.77	12.92	12.67	1.97%	471,894
Oct 16, 2025	13.11	13.14	12.54	12.67	12.42	-3.94%	790,355
Oct 15, 2025	13.55	13.60	13.19	13.19	12.93	-2.22%	413,428
Oct 14, 2025	13.15	13.54	13.11	13.49	13.23	1.97%	377,020
Oct 13, 2025	13.10	13.23	12.97	13.23	12.97	2.00%	398,118
Oct 10, 2025	13.35	13.43	12.97	12.97	12.72	-2.26%	409,326
Oct 9, 2025	13.41	13.45	13.20	13.27	13.01	-1.34%	275,635