TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
14.73
-0.03 (-0.20%)
At close: Apr 23, 2026, 4:00 PM EDT
14.72
-0.01 (-0.07%)
Pre-market: Apr 24, 2026, 7:47 AM EDT
TFS Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.79 | 14.87 | 14.60 | 14.73 | 14.73 | -0.20% | 701,610 |
| Apr 22, 2026 | 14.89 | 14.95 | 14.75 | 14.76 | 14.76 | -0.34% | 588,389 |
| Apr 21, 2026 | 15.05 | 15.10 | 14.79 | 14.81 | 14.81 | -1.59% | 482,049 |
| Apr 20, 2026 | 14.92 | 15.17 | 14.90 | 15.05 | 15.05 | 0.40% | 750,702 |
| Apr 17, 2026 | 14.80 | 15.18 | 14.69 | 14.99 | 14.99 | 3.38% | 804,270 |
| Apr 16, 2026 | 14.64 | 14.65 | 14.45 | 14.50 | 14.50 | -0.82% | 587,337 |
| Apr 15, 2026 | 14.73 | 14.78 | 14.58 | 14.62 | 14.62 | -0.75% | 609,639 |
| Apr 14, 2026 | 14.76 | 14.81 | 14.58 | 14.73 | 14.73 | -0.20% | 759,221 |
| Apr 13, 2026 | 14.73 | 14.78 | 14.64 | 14.76 | 14.76 | -0.14% | 612,783 |
| Apr 10, 2026 | 14.91 | 14.92 | 14.69 | 14.78 | 14.78 | -1.00% | 737,852 |
| Apr 9, 2026 | 14.63 | 14.94 | 14.22 | 14.93 | 14.93 | 1.77% | 735,044 |
| Apr 8, 2026 | 14.55 | 14.77 | 14.54 | 14.67 | 14.67 | 2.37% | 713,644 |
| Apr 7, 2026 | 14.18 | 14.35 | 14.14 | 14.33 | 14.33 | 0.84% | 619,987 |
| Apr 6, 2026 | 14.16 | 14.25 | 14.00 | 14.21 | 14.21 | -0.63% | 816,843 |
| Apr 2, 2026 | 14.10 | 14.31 | 14.05 | 14.30 | 14.30 | 0.49% | 604,889 |
| Apr 1, 2026 | 14.08 | 14.29 | 14.02 | 14.23 | 14.23 | 1.28% | 704,357 |
| Mar 31, 2026 | 13.89 | 14.10 | 13.79 | 14.05 | 14.05 | 2.33% | 870,662 |
| Mar 30, 2026 | 13.73 | 13.78 | 13.59 | 13.73 | 13.73 | 0.88% | 585,613 |
| Mar 27, 2026 | 13.67 | 13.69 | 13.56 | 13.61 | 13.61 | -0.58% | 589,819 |
| Mar 26, 2026 | 13.65 | 13.73 | 13.60 | 13.69 | 13.69 | -0.07% | 569,264 |
| Mar 25, 2026 | 13.72 | 13.81 | 13.64 | 13.70 | 13.70 | 0.74% | 776,166 |
| Mar 24, 2026 | 13.56 | 13.75 | 13.50 | 13.60 | 13.60 | 0.22% | 539,081 |
| Mar 23, 2026 | 13.61 | 13.79 | 13.49 | 13.57 | 13.57 | 1.34% | 670,217 |
| Mar 20, 2026 | 13.40 | 13.51 | 13.28 | 13.39 | 13.39 | -0.30% | 1,424,913 |
| Mar 19, 2026 | 13.37 | 13.46 | 13.22 | 13.43 | 13.43 | 0.22% | 693,105 |
| Mar 18, 2026 | 13.55 | 13.58 | 13.39 | 13.40 | 13.40 | -1.11% | 544,130 |
| Mar 17, 2026 | 13.60 | 13.66 | 13.42 | 13.55 | 13.55 | 0.44% | 617,275 |
| Mar 16, 2026 | 13.70 | 13.75 | 13.48 | 13.49 | 13.49 | -0.15% | 690,946 |
| Mar 13, 2026 | 13.54 | 13.65 | 13.39 | 13.51 | 13.51 | 0.37% | 1,085,404 |
| Mar 12, 2026 | 13.29 | 13.53 | 13.23 | 13.46 | 13.46 | -0.37% | 810,171 |
| Mar 11, 2026 | 13.44 | 13.63 | 13.41 | 13.51 | 13.51 | -2.03% | 910,540 |
| Mar 10, 2026 | 13.92 | 14.08 | 13.69 | 13.79 | 13.51 | -0.58% | 1,156,271 |
| Mar 9, 2026 | 13.85 | 13.99 | 13.57 | 13.87 | 13.59 | -0.22% | 1,051,311 |
| Mar 6, 2026 | 13.80 | 13.92 | 13.54 | 13.90 | 13.62 | -0.07% | 1,021,360 |
| Mar 5, 2026 | 14.14 | 14.22 | 13.81 | 13.91 | 13.63 | -2.32% | 800,369 |
| Mar 4, 2026 | 14.35 | 14.43 | 14.24 | 14.24 | 13.95 | -0.63% | 732,733 |
| Mar 3, 2026 | 14.05 | 14.45 | 14.05 | 14.33 | 14.04 | - | 825,444 |
| Mar 2, 2026 | 13.82 | 14.42 | 13.72 | 14.33 | 14.04 | 2.21% | 803,059 |
| Feb 27, 2026 | 14.29 | 14.29 | 13.91 | 14.02 | 13.73 | -2.91% | 858,268 |
| Feb 26, 2026 | 14.50 | 14.65 | 14.31 | 14.44 | 14.14 | -0.41% | 809,409 |
| Feb 25, 2026 | 14.33 | 14.59 | 14.33 | 14.50 | 14.20 | 1.61% | 842,536 |
| Feb 24, 2026 | 14.22 | 14.43 | 14.09 | 14.27 | 13.98 | 0.35% | 890,335 |
| Feb 23, 2026 | 15.01 | 15.17 | 14.17 | 14.22 | 13.93 | -5.45% | 906,281 |
| Feb 20, 2026 | 14.90 | 15.09 | 14.81 | 15.04 | 14.73 | 0.60% | 530,030 |
| Feb 19, 2026 | 15.01 | 15.09 | 14.80 | 14.95 | 14.64 | -0.86% | 670,251 |
| Feb 18, 2026 | 15.30 | 15.42 | 15.05 | 15.08 | 14.77 | -1.63% | 705,717 |
| Feb 17, 2026 | 14.94 | 15.38 | 14.89 | 15.33 | 15.02 | 2.68% | 1,131,685 |
| Feb 13, 2026 | 14.80 | 15.04 | 14.69 | 14.93 | 14.62 | 0.67% | 564,621 |
| Feb 12, 2026 | 15.03 | 15.10 | 14.70 | 14.83 | 14.53 | -0.94% | 591,195 |
| Feb 11, 2026 | 15.23 | 15.37 | 14.87 | 14.97 | 14.66 | -1.19% | 520,981 |