Skip to main content
logo
TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
18.28
-0.16 (-0.87%)
At close: Jul 17, 2026, 4:00 PM EDT
18.40
+0.12 (0.66%)
After-hours: Jul 17, 2026, 5:17 PM EDT

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202618.4418.4818.1518.2818.28-0.87%746,531
Jul 16, 202617.9018.5317.8918.4418.443.25%811,972
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%600,538
Jul 10, 202617.5417.7317.4917.6717.670.51%670,957
Jul 9, 202617.4417.8417.4017.5817.581.33%848,564
Jul 8, 202617.8117.8117.2817.3517.35-2.42%846,145
Jul 7, 202617.8717.9717.7817.7817.78-0.50%791,988
Jul 6, 202617.7817.9617.7317.8717.870.17%702,016
Jul 2, 202617.9317.9717.7017.8417.84-0.11%573,861
Jul 1, 202617.7317.9917.5317.8617.860.79%852,254
Jun 30, 202617.4917.7717.4517.7217.721.08%1,006,100
Jun 29, 202617.4217.5617.3017.5317.530.23%895,729
Jun 26, 202617.5217.5917.3617.4917.49-0.11%1,152,925
Jun 25, 202617.0717.5217.0417.5117.512.76%1,135,376
Jun 24, 202616.8617.0816.7717.0417.040.95%916,695
Jun 23, 202616.5916.8916.5616.8816.881.63%855,291
Jun 22, 202616.4316.7316.4316.6116.611.16%787,018
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
May 27, 202616.0416.0815.8015.8915.62-0.69%847,469
May 26, 202616.0516.2015.9016.0015.730.19%1,155,609
May 22, 202615.9216.0615.8115.9715.700.69%705,907
May 21, 202615.7315.8915.6215.8615.590.83%741,825
May 20, 202615.4415.7515.3615.7315.461.88%835,333
May 19, 202615.3715.6215.2615.4415.180.19%784,996
May 18, 202615.3815.5915.2315.4115.150.65%1,377,130
May 15, 202615.3115.3915.0715.3115.05-0.07%903,108
May 14, 202615.0215.4215.0015.3215.062.47%1,040,537
May 13, 202614.9915.0714.7614.9514.70-0.27%1,526,428
May 12, 202614.9115.1514.5914.9914.740.81%2,002,056
May 11, 202615.1515.1714.8414.8714.62-1.52%737,077
May 8, 202615.0915.1615.0215.1014.840.33%495,871
May 7, 202615.0015.1414.9615.0514.80-0.33%756,228
May 6, 202615.0815.4315.0315.1014.840.53%848,986