Skip to main content
logo
TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
15.86
-0.19 (-1.18%)
At close: Jun 3, 2026, 4:00 PM EDT
15.86
0.00 (0.00%)
After-hours: Jun 3, 2026, 5:35 PM EDT

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202615.9616.0515.8615.86--1.18%579,354
Jun 2, 202615.6616.0815.6216.0516.052.49%713,243
Jun 1, 202615.7615.8515.5515.6615.66-1.57%1,087,652
May 29, 202615.8015.9915.7515.9115.910.57%922,867
May 28, 202615.8315.8615.6515.8215.82-0.44%747,023
May 27, 202616.0416.0815.8015.8915.89-0.69%847,469
May 26, 202616.0516.2015.9016.0016.000.19%1,155,609
May 22, 202615.9216.0615.8115.9715.970.69%705,907
May 21, 202615.7315.8915.6215.8615.860.83%741,825
May 20, 202615.4415.7515.3615.7315.731.88%835,333
May 19, 202615.3715.6215.2615.4415.440.19%784,996
May 18, 202615.3815.5915.2315.4115.410.65%1,377,130
May 15, 202615.3115.3915.0715.3115.31-0.07%903,108
May 14, 202615.0215.4215.0015.3215.322.47%1,040,537
May 13, 202614.9915.0714.7614.9514.95-0.27%1,526,428
May 12, 202614.9115.1514.5914.9914.990.81%2,002,056
May 11, 202615.1515.1714.8414.8714.87-1.52%737,077
May 8, 202615.0915.1615.0215.1015.100.33%495,871
May 7, 202615.0015.1414.9615.0515.05-0.33%756,228
May 6, 202615.0815.4315.0315.1015.100.53%848,986
May 5, 202614.9215.0414.7815.0215.020.67%764,472
May 4, 202615.1515.5814.9114.9214.92-0.73%1,007,860
May 1, 202615.0315.4314.9315.0315.03-0.07%797,820
Apr 30, 202614.7215.1214.6715.0415.042.17%916,676
Apr 29, 202615.0115.0614.7014.7214.72-2.39%567,543
Apr 28, 202615.0215.1714.9715.0815.080.80%829,715
Apr 27, 202614.6815.0714.6814.9614.961.91%638,902
Apr 24, 202614.7214.8014.6414.6814.68-0.34%727,932
Apr 23, 202614.7914.8714.6014.7314.73-0.20%701,610
Apr 22, 202614.8914.9514.7514.7614.76-0.34%588,389
Apr 21, 202615.0515.1014.7914.8114.81-1.59%482,049
Apr 20, 202614.9215.1714.9015.0515.050.40%750,702
Apr 17, 202614.8015.1814.6914.9914.993.38%807,589
Apr 16, 202614.6414.6514.4514.5014.50-0.82%587,449
Apr 15, 202614.7314.7814.5814.6214.62-0.75%610,566
Apr 14, 202614.7614.8114.5814.7314.73-0.20%765,890
Apr 13, 202614.7314.7814.6414.7614.76-0.14%612,788
Apr 10, 202614.9114.9214.6914.7814.78-1.00%737,853
Apr 9, 202614.6314.9414.2214.9314.931.77%737,369
Apr 8, 202614.5514.7714.5414.6714.672.37%724,122
Apr 7, 202614.1814.3514.1414.3314.330.84%619,987
Apr 6, 202614.1614.2514.0014.2114.21-0.63%816,843
Apr 2, 202614.1014.3114.0514.3014.300.49%604,981
Apr 1, 202614.0814.2914.0214.2314.231.28%704,657
Mar 31, 202613.8914.1013.7914.0514.052.33%872,362
Mar 30, 202613.7313.7813.5913.7313.730.88%588,093
Mar 27, 202613.6713.6913.5613.6113.61-0.58%593,785
Mar 26, 202613.6513.7313.6013.6913.69-0.07%569,264
Mar 25, 202613.7213.8113.6413.7013.700.74%776,186
Mar 24, 202613.5613.7513.5013.6013.600.22%539,084