Skip to main content
logo
TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
16.49
+0.06 (0.37%)
Nov 6, 2026, 11:46 AM EST - Market open

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202616.4316.5416.2616.4916.490.37%159,657
Nov 5, 202616.8116.9816.2816.4316.43-1.68%891,090
Nov 4, 202616.7516.9516.5716.7116.711.64%826,108
Nov 3, 202616.4416.5316.2616.4416.44-0.48%898,819
Nov 2, 202616.4316.6116.0816.5216.520.55%1,227,287
Oct 30, 202616.7216.7416.3616.4316.43-1.97%877,238
Oct 29, 202616.8416.9616.7216.7616.760.54%833,572
Oct 28, 202616.7616.7816.5116.6716.67-0.36%733,659
Oct 27, 202616.6916.8216.5816.7316.730.24%592,895
Oct 26, 202616.6816.8016.6616.6916.690.54%645,402
Oct 23, 202616.6316.7416.5416.6016.60-0.33%555,383
Oct 22, 202616.3616.6716.3516.6616.661.62%681,138
Oct 21, 202616.4416.4716.2916.3916.39-0.06%520,944
Oct 20, 202616.1216.5116.1216.4016.402.05%705,582
Oct 19, 202616.3116.3216.0616.0716.07-1.59%767,801
Oct 16, 202616.4016.6416.2616.3316.33-797,742
Oct 15, 202616.3316.4316.2316.3316.330.93%558,604
Oct 14, 202615.9816.2015.9516.1816.180.03%900,405
Oct 13, 202616.1816.2916.0016.1816.180.09%805,708
Oct 12, 202616.1016.2016.0616.1616.160.56%649,634
Oct 9, 202616.1316.1916.0616.0716.07-0.74%688,628
Oct 8, 202616.0816.2515.9216.1916.190.43%829,658
Oct 7, 202616.4016.4416.0716.1216.12-2.72%923,434
Oct 6, 202616.8216.9216.4816.5716.57-1.19%624,746
Oct 5, 202616.7916.8716.6316.7716.77-0.30%628,967
Oct 2, 202616.6016.8616.5916.8216.822.31%1,028,256
Oct 1, 202616.1616.4616.0816.4416.441.48%969,177
Sep 30, 202616.3016.3916.1016.2016.20-0.61%733,479
Sep 29, 202616.4516.4916.2116.3016.30-0.91%718,968
Sep 28, 202616.7216.8716.4416.4516.45-1.61%593,675
Sep 25, 202616.7316.8616.6816.7216.72-550,325
Sep 24, 202616.5916.7416.5316.7216.721.33%675,322
Sep 23, 202616.7116.7516.4916.5016.50-1.20%705,318
Sep 22, 202616.9217.0016.7016.7016.70-0.71%687,094
Sep 21, 202616.9917.0116.8116.8216.82-0.47%561,056
Sep 18, 202616.8116.9516.6116.9016.900.54%1,527,217
Sep 17, 202616.9917.0516.7816.8116.810.18%595,684
Sep 16, 202617.0717.1616.5016.7816.78-1.70%728,197
Sep 15, 202617.1117.2617.0517.0717.07-0.23%541,502
Sep 14, 202617.0217.2016.9917.1117.110.59%676,985
Sep 11, 202617.1417.2616.9217.0117.01-0.41%555,293
Sep 10, 202617.0617.1416.9817.0817.080.23%550,695
Sep 9, 202617.0817.2316.9417.0417.04-0.19%714,672
Sep 8, 202617.5117.5517.1017.3917.07-1.02%971,416
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