Skip to main content
logo
TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
17.58
-0.28 (-1.57%)
At close: Aug 7, 2026, 4:00 PM EDT
17.59
+0.01 (0.06%)
After-hours: Aug 7, 2026, 7:34 PM EDT

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202617.7517.8517.5717.5917.59-1.51%956,950
Aug 6, 202618.5018.5617.8417.8617.86-2.51%926,751
Aug 5, 202618.6218.6818.2718.3218.32-1.56%1,089,877
Aug 4, 202618.4718.8018.2618.6118.610.92%1,454,811
Aug 3, 202618.8119.4918.4218.4418.440.16%2,138,385
Jul 31, 202618.6119.3018.3318.4118.411.99%2,241,724
Jul 30, 202618.3518.4018.0318.0518.05-0.88%770,942
Jul 29, 202618.4818.4818.0218.2118.21-1.46%1,164,411
Jul 28, 202618.1518.5018.1518.4818.482.21%1,071,848
Jul 27, 202618.2218.3218.0018.0818.08-0.60%661,988
Jul 24, 202618.2318.3718.1618.1918.190.17%601,022
Jul 23, 202618.1618.1817.9818.1618.16-0.60%753,108
Jul 22, 202618.3518.3918.1918.2718.27-0.44%874,992
Jul 21, 202618.1818.3517.9518.3518.350.66%754,615
Jul 20, 202618.2518.3318.0718.2318.23-0.27%863,995
Jul 17, 202618.4418.4818.1518.2818.28-0.87%746,536
Jul 16, 202617.9018.5317.8918.4418.443.25%812,713
Jul 15, 202617.7917.9617.7117.8617.860.96%533,049
Jul 14, 202617.6817.7917.6017.6917.690.17%678,978
Jul 13, 202617.7317.7617.5717.6617.66-0.06%601,538
Jul 10, 202617.5417.7317.4917.6717.670.51%672,757
Jul 9, 202617.4417.8417.4017.5817.581.33%849,018
Jul 8, 202617.8117.8117.2817.3517.35-2.42%846,170
Jul 7, 202617.8717.9717.7817.7817.78-0.50%791,991
Jul 6, 202617.7817.9617.7317.8717.870.17%702,840
Jul 2, 202617.9317.9717.7017.8417.84-0.11%574,063
Jul 1, 202617.7317.9917.5317.8617.860.79%853,055
Jun 30, 202617.4917.7717.4517.7217.721.08%1,007,000
Jun 29, 202617.4217.5617.3017.5317.530.23%895,729
Jun 26, 202617.5217.5917.3617.4917.49-0.11%1,152,996
Jun 25, 202617.0717.5217.0417.5117.512.76%1,173,550
Jun 24, 202616.8617.0816.7717.0417.040.95%926,377
Jun 23, 202616.5916.8916.5616.8816.881.63%858,580
Jun 22, 202616.4316.7316.4316.6116.611.16%788,237
Jun 18, 202616.4416.4816.3216.4216.420.92%1,254,132
Jun 17, 202616.3816.5716.1116.2716.27-1.15%1,102,964
Jun 16, 202616.5316.6916.2516.4616.46-0.30%991,802
Jun 15, 202616.9316.9916.4816.5116.51-2.42%981,692
Jun 12, 202616.8917.0016.7816.9216.920.71%797,063
Jun 11, 202616.7216.9216.7016.8016.800.66%951,757
Jun 10, 202616.4516.8216.3916.6916.691.72%1,179,010
Jun 9, 202616.5916.8316.5516.6916.411.21%990,541
Jun 8, 202616.4416.5916.3716.4916.210.43%837,087
Jun 5, 202616.3516.5116.2616.4216.140.55%911,442
Jun 4, 202616.0816.3915.9916.3316.052.96%1,208,897
Jun 3, 202615.9616.0515.8615.8615.59-1.18%763,800
Jun 2, 202615.6616.0815.6216.0515.782.49%716,825
Jun 1, 202615.7615.8515.5515.6615.39-1.57%1,095,073
May 29, 202615.8015.9915.7515.9115.640.57%922,868
May 28, 202615.8315.8615.6515.8215.55-0.44%747,023