TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
13.81
+0.20 (1.47%)
At close: Oct 27, 2025, 4:00 PM EDT
13.81
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:00 PM EDT
TFS Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 13.66 | 13.75 | 13.61 | 13.75 | - | 1.03% | 171,078 |
| Oct 24, 2025 | 13.47 | 13.65 | 13.45 | 13.61 | 13.61 | 1.80% | 382,242 |
| Oct 23, 2025 | 13.29 | 13.43 | 13.22 | 13.37 | 13.37 | 0.60% | 434,991 |
| Oct 22, 2025 | 13.28 | 13.42 | 13.22 | 13.29 | 13.29 | 0.08% | 338,727 |
| Oct 21, 2025 | 13.21 | 13.33 | 13.19 | 13.28 | 13.28 | 0.30% | 308,160 |
| Oct 20, 2025 | 12.99 | 13.26 | 12.91 | 13.24 | 13.24 | 2.48% | 395,130 |
| Oct 17, 2025 | 12.86 | 12.97 | 12.77 | 12.92 | 12.92 | 1.97% | 471,894 |
| Oct 16, 2025 | 13.11 | 13.14 | 12.54 | 12.67 | 12.67 | -3.94% | 790,355 |
| Oct 15, 2025 | 13.55 | 13.60 | 13.19 | 13.19 | 13.19 | -2.22% | 413,428 |
| Oct 14, 2025 | 13.15 | 13.54 | 13.11 | 13.49 | 13.49 | 1.97% | 377,020 |
| Oct 13, 2025 | 13.10 | 13.23 | 12.97 | 13.23 | 13.23 | 2.00% | 398,118 |
| Oct 10, 2025 | 13.35 | 13.43 | 12.97 | 12.97 | 12.97 | -2.26% | 409,326 |
| Oct 9, 2025 | 13.41 | 13.45 | 13.20 | 13.27 | 13.27 | -1.34% | 275,635 |
| Oct 8, 2025 | 13.57 | 13.60 | 13.42 | 13.45 | 13.45 | -0.88% | 284,925 |
| Oct 7, 2025 | 13.65 | 13.82 | 13.57 | 13.57 | 13.57 | -0.59% | 335,750 |
| Oct 6, 2025 | 13.45 | 13.65 | 13.37 | 13.65 | 13.65 | 2.17% | 466,341 |
| Oct 3, 2025 | 13.27 | 13.54 | 13.27 | 13.36 | 13.36 | 0.45% | 330,427 |
| Oct 2, 2025 | 13.13 | 13.33 | 13.08 | 13.30 | 13.30 | 1.29% | 364,405 |
| Oct 1, 2025 | 13.12 | 13.15 | 13.02 | 13.13 | 13.13 | -0.34% | 333,929 |
| Sep 30, 2025 | 13.18 | 13.22 | 13.01 | 13.18 | 13.18 | -0.04% | 356,135 |
| Sep 29, 2025 | 13.24 | 13.29 | 13.03 | 13.18 | 13.18 | -0.30% | 374,025 |
| Sep 26, 2025 | 13.16 | 13.24 | 13.03 | 13.22 | 13.22 | 0.84% | 444,892 |
| Sep 25, 2025 | 13.27 | 13.34 | 13.05 | 13.11 | 13.11 | -1.65% | 550,015 |
| Sep 24, 2025 | 13.36 | 13.49 | 13.26 | 13.33 | 13.33 | -0.37% | 481,917 |
| Sep 23, 2025 | 13.20 | 13.48 | 13.20 | 13.38 | 13.38 | 1.29% | 365,039 |
| Sep 22, 2025 | 13.20 | 13.25 | 13.14 | 13.21 | 13.21 | 0.08% | 385,858 |
| Sep 19, 2025 | 13.41 | 13.41 | 13.15 | 13.20 | 13.20 | -0.98% | 683,344 |
| Sep 18, 2025 | 13.20 | 13.37 | 13.18 | 13.33 | 13.33 | 1.21% | 401,475 |
| Sep 17, 2025 | 13.15 | 13.48 | 13.14 | 13.17 | 13.17 | 0.15% | 593,909 |
| Sep 16, 2025 | 13.23 | 13.23 | 13.05 | 13.15 | 13.15 | -0.68% | 386,099 |
| Sep 15, 2025 | 13.43 | 13.43 | 13.16 | 13.24 | 13.24 | -0.97% | 472,215 |
| Sep 12, 2025 | 13.48 | 13.61 | 13.37 | 13.37 | 13.37 | -0.67% | 478,877 |
| Sep 11, 2025 | 13.34 | 13.48 | 13.29 | 13.46 | 13.46 | 0.45% | 476,079 |
| Sep 10, 2025 | 13.20 | 13.40 | 13.18 | 13.40 | 13.40 | -0.81% | 441,541 |
| Sep 9, 2025 | 13.69 | 13.73 | 13.45 | 13.51 | 13.23 | -1.31% | 581,101 |
| Sep 8, 2025 | 13.62 | 13.71 | 13.51 | 13.69 | 13.41 | 0.59% | 435,373 |
| Sep 5, 2025 | 13.66 | 13.77 | 13.52 | 13.61 | 13.33 | -0.07% | 382,341 |
| Sep 4, 2025 | 13.72 | 13.72 | 13.52 | 13.62 | 13.34 | -0.29% | 311,727 |
| Sep 3, 2025 | 13.67 | 13.77 | 13.59 | 13.66 | 13.38 | -0.29% | 430,273 |
| Sep 2, 2025 | 13.97 | 13.98 | 13.64 | 13.70 | 13.42 | -2.56% | 468,949 |
| Aug 29, 2025 | 14.23 | 14.35 | 14.04 | 14.06 | 13.77 | -1.19% | 391,052 |
| Aug 28, 2025 | 14.24 | 14.26 | 14.12 | 14.23 | 13.94 | - | 390,907 |
| Aug 27, 2025 | 14.01 | 14.28 | 14.01 | 14.23 | 13.94 | 1.35% | 581,375 |
| Aug 26, 2025 | 13.89 | 14.09 | 13.89 | 14.04 | 13.75 | 1.08% | 465,855 |
| Aug 25, 2025 | 13.76 | 14.03 | 13.67 | 13.89 | 13.60 | 1.02% | 534,921 |
| Aug 22, 2025 | 13.30 | 13.79 | 13.30 | 13.75 | 13.47 | 3.77% | 344,274 |
| Aug 21, 2025 | 13.19 | 13.31 | 13.15 | 13.25 | 12.98 | 0.23% | 296,538 |
| Aug 20, 2025 | 13.18 | 13.25 | 13.15 | 13.22 | 12.95 | 0.38% | 261,265 |
| Aug 19, 2025 | 13.11 | 13.20 | 13.10 | 13.17 | 12.90 | 0.53% | 273,748 |
| Aug 18, 2025 | 13.02 | 13.12 | 12.96 | 13.10 | 12.83 | 0.46% | 275,406 |