Skip to main content
logo
TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
16.81
+0.03 (0.18%)
Sep 17, 2026, 4:00 PM EDT - Market closed

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202616.9917.0516.7816.8116.810.18%595,435
Sep 16, 202617.0717.1616.5016.7816.78-1.70%728,157
Sep 15, 202617.1117.2617.0517.0717.07-0.23%541,500
Sep 14, 202617.0217.2016.9917.1117.110.59%676,534
Sep 11, 202617.1417.2616.9217.0117.01-0.41%555,282
Sep 10, 202617.0617.1416.9817.0817.080.23%550,662
Sep 9, 202617.0817.2316.9417.0417.04-0.19%714,669
Sep 8, 202617.5117.5517.1017.3917.07-1.02%970,434
Sep 4, 202617.4817.6917.4217.5717.250.40%592,061
Sep 3, 202617.4717.6717.4317.5017.180.17%625,179
Sep 2, 202617.4317.6317.2517.4717.150.52%623,306
Sep 1, 202617.5217.5617.3117.3817.06-0.52%768,187
Aug 31, 202617.5417.6817.3717.4717.15-0.34%842,083
Aug 28, 202617.8818.1817.5017.5317.21-2.12%777,046
Aug 27, 202617.8518.0217.6517.9117.58-0.06%745,848
Aug 26, 202617.8218.0017.7517.9217.590.73%624,292
Aug 25, 202617.6517.9017.5217.7917.470.79%809,378
Aug 24, 202617.6617.8317.6017.6517.330.06%1,317,555
Aug 21, 202617.5917.7317.3817.6417.320.80%757,217
Aug 20, 202617.2517.5517.2517.5017.181.10%750,959
Aug 19, 202617.5517.6417.1617.3116.99-1.37%1,179,715
Aug 18, 202617.5517.7317.3017.5517.230.26%956,252
Aug 17, 202617.6417.7517.4217.5117.19-0.77%540,124
Aug 14, 202617.5517.7717.5517.6417.320.40%559,475
Aug 13, 202617.5217.6717.5017.5717.250.69%526,576
Aug 12, 202617.3417.5017.2017.4517.131.22%724,638
Aug 11, 202617.2117.4117.1517.2416.930.17%1,048,160
Aug 10, 202617.4717.6217.1417.2116.90-2.16%1,007,848
Aug 7, 202617.7517.8517.5717.5917.27-1.51%956,952
Aug 6, 202618.5018.5617.8417.8617.53-2.51%940,408
Aug 5, 202618.6218.6818.2718.3217.99-1.56%1,089,882
Aug 4, 202618.4718.8018.2618.6118.270.92%1,454,812
Aug 3, 202618.8119.4918.4218.4418.100.16%2,138,385
Jul 31, 202618.6119.3018.3318.4118.071.99%2,241,724
Jul 30, 202618.3518.4018.0318.0517.72-0.88%770,942
Jul 29, 202618.4818.4818.0218.2117.88-1.46%1,164,411
Jul 28, 202618.1518.5018.1518.4818.142.21%1,071,848
Jul 27, 202618.2218.3218.0018.0817.75-0.60%661,988
Jul 24, 202618.2318.3718.1618.1917.860.17%601,022
Jul 23, 202618.1618.1817.9818.1617.83-0.60%753,108
Jul 22, 202618.3518.3918.1918.2717.94-0.44%874,992
Jul 21, 202618.1818.3517.9518.3518.010.66%754,615
Jul 20, 202618.2518.3318.0718.2317.90-0.27%863,995
Jul 17, 202618.4418.4818.1518.2817.95-0.87%746,536
Jul 16, 202617.9018.5317.8918.4418.103.25%812,713
Jul 15, 202617.7917.9617.7117.8617.530.96%533,049
Jul 14, 202617.6817.7917.6017.6917.370.17%678,978
Jul 13, 202617.7317.7617.5717.6617.34-0.06%601,538
Jul 10, 202617.5417.7317.4917.6717.350.51%672,757
Jul 9, 202617.4417.8417.4017.5817.261.33%849,018