Skip to main content
logo
TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
17.53
-0.38 (-2.12%)
At close: Aug 28, 2026, 4:00 PM EDT
17.53
0.00 (0.00%)
After-hours: Aug 28, 2026, 4:15 PM EDT

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202617.8818.1817.5017.5317.53-2.12%777,035
Aug 27, 202617.8518.0217.6517.9117.91-0.06%745,847
Aug 26, 202617.8218.0017.7517.9217.920.73%624,291
Aug 25, 202617.6517.9017.5217.7917.790.79%809,377
Aug 24, 202617.6617.8317.6017.6517.650.06%1,317,554
Aug 21, 202617.5917.7317.3817.6417.640.80%756,629
Aug 20, 202617.2517.5517.2517.5017.501.10%750,958
Aug 19, 202617.5517.6417.1617.3117.31-1.37%1,178,715
Aug 18, 202617.5517.7317.3017.5517.550.26%956,246
Aug 17, 202617.6417.7517.4217.5117.51-0.77%540,054
Aug 14, 202617.5517.7717.5517.6417.640.40%558,273
Aug 13, 202617.5217.6717.5017.5717.570.69%526,174
Aug 12, 202617.3417.5017.2017.4517.451.22%724,637
Aug 11, 202617.2117.4117.1517.2417.240.17%1,048,155
Aug 10, 202617.4717.6217.1417.2117.21-2.16%1,007,546
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