Skip to main content
logo
TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
13.51
+0.05 (0.37%)
At close: Mar 13, 2026, 4:00 PM EDT
13.53
+0.02 (0.15%)
After-hours: Mar 13, 2026, 4:21 PM EDT

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202613.5413.6513.3913.54-0.59%676,483
Mar 12, 202613.2913.5313.2313.4613.46-0.37%810,171
Mar 11, 202613.4413.6313.4113.5113.51-2.03%910,540
Mar 10, 202613.9214.0813.6913.7913.51-0.58%1,156,271
Mar 9, 202613.8513.9913.5713.8713.59-0.22%1,051,311
Mar 6, 202613.8013.9213.5413.9013.62-0.07%1,021,360
Mar 5, 202614.1414.2213.8113.9113.63-2.32%800,369
Mar 4, 202614.3514.4314.2414.2413.95-0.63%732,733
Mar 3, 202614.0514.4514.0514.3314.04-825,444
Mar 2, 202613.8214.4213.7214.3314.042.21%803,059
Feb 27, 202614.2914.2913.9114.0213.73-2.91%858,268
Feb 26, 202614.5014.6514.3114.4414.14-0.41%809,409
Feb 25, 202614.3314.5914.3314.5014.201.61%842,536
Feb 24, 202614.2214.4314.0914.2713.980.35%890,335
Feb 23, 202615.0115.1714.1714.2213.93-5.45%906,281
Feb 20, 202614.9015.0914.8115.0414.730.60%530,030
Feb 19, 202615.0115.0914.8014.9514.64-0.86%670,251
Feb 18, 202615.3015.4215.0515.0814.77-1.63%705,717
Feb 17, 202614.9415.3814.8915.3315.022.68%1,131,685
Feb 13, 202614.8015.0414.6914.9314.620.67%564,621
Feb 12, 202615.0315.1014.7014.8314.53-0.94%591,195
Feb 11, 202615.2315.3714.8714.9714.66-1.19%520,981
Feb 10, 202615.0015.3314.9515.1514.841.20%800,832
Feb 9, 202614.8915.0414.7714.9714.660.34%726,500
Feb 6, 202614.7014.9614.6714.9214.612.75%699,451
Feb 5, 202614.6914.7614.3714.5214.22-1.49%921,272
Feb 4, 202614.5614.9214.5614.7414.442.15%1,158,749
Feb 3, 202614.2014.6314.1614.4314.131.37%856,223
Feb 2, 202614.0714.5314.0114.2413.941.14%1,142,934
Jan 30, 202614.2214.3613.2214.0813.79-4.19%1,915,595
Jan 29, 202614.2014.6914.1114.6914.393.89%816,934
Jan 28, 202614.2514.3514.1314.1413.85-0.70%576,142
Jan 27, 202614.1614.3414.1614.2413.950.56%481,734
Jan 26, 202614.0814.3113.9614.1613.870.35%444,910
Jan 23, 202614.4614.5314.0914.1113.82-2.82%627,818
Jan 22, 202614.5414.7114.4214.5214.22-0.07%663,514
Jan 21, 202614.1514.5314.1514.5314.233.05%710,539
Jan 20, 202614.0714.1913.9714.1013.81-0.35%526,983
Jan 16, 202614.1314.2714.0714.1513.860.14%589,330
Jan 15, 202613.9314.2513.9314.1313.841.44%440,743
Jan 14, 202613.7213.9613.7013.9313.641.31%390,123
Jan 13, 202613.9713.9713.7013.7513.47-1.29%590,587
Jan 12, 202613.8613.9513.7613.9313.640.14%531,134
Jan 9, 202613.8614.0013.8213.9113.630.22%465,697
Jan 8, 202613.5113.9713.5113.8813.602.44%559,976
Jan 7, 202613.9013.9013.5213.5513.27-2.24%553,016
Jan 6, 202613.7013.9213.6613.8613.580.80%568,235
Jan 5, 202613.5113.8813.5113.7513.471.33%788,357
Jan 2, 202613.4113.6213.2113.5713.291.42%675,908
Dec 31, 202513.3913.4413.3013.3813.11-0.07%835,048