TFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	13.47	13.58	13.46	13.55	13.55	0.74%	360,001
Nov 18, 2025	13.21	13.53	13.21	13.45	13.45	1.20%	452,278
Nov 17, 2025	13.60	13.67	13.26	13.29	13.29	-2.78%	534,539
Nov 14, 2025	13.59	13.76	13.56	13.67	13.67	-	380,975
Nov 13, 2025	13.73	13.83	13.65	13.67	13.67	-0.73%	447,720
Nov 12, 2025	13.96	14.03	13.77	13.77	13.77	-1.29%	379,097
Nov 11, 2025	13.84	14.02	13.82	13.95	13.95	0.87%	290,153
Nov 10, 2025	13.80	13.94	13.71	13.83	13.83	0.29%	370,417
Nov 7, 2025	13.50	13.79	13.50	13.79	13.79	1.55%	378,971
Nov 6, 2025	13.70	13.76	13.52	13.58	13.58	-1.31%	283,671
Nov 5, 2025	13.46	13.80	13.43	13.76	13.76	2.30%	479,588
Nov 4, 2025	13.62	13.62	13.41	13.45	13.45	-1.61%	492,152
Nov 3, 2025	13.30	13.69	13.21	13.67	13.67	2.78%	569,741
Oct 31, 2025	13.45	13.84	13.21	13.30	13.30	0.38%	665,076
Oct 30, 2025	13.40	13.56	13.18	13.25	13.25	-1.19%	446,307
Oct 29, 2025	13.66	13.68	13.34	13.41	13.41	-2.26%	480,022
Oct 28, 2025	13.79	13.82	13.65	13.72	13.72	-0.65%	531,576
Oct 27, 2025	13.66	13.83	13.61	13.81	13.81	1.47%	431,167
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