TFS Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.99	15.07	14.76	14.95	14.95	-0.27%	1,523,586
May 12, 2026	14.91	15.15	14.59	14.99	14.99	0.81%	1,995,196
May 11, 2026	15.15	15.17	14.84	14.87	14.87	-1.52%	736,952
May 8, 2026	15.09	15.16	15.02	15.10	15.10	0.33%	495,861
May 7, 2026	15.00	15.14	14.96	15.05	15.05	-0.33%	756,109
May 6, 2026	15.08	15.43	15.03	15.10	15.10	0.53%	848,467
May 5, 2026	14.92	15.04	14.78	15.02	15.02	0.67%	762,396
May 4, 2026	15.15	15.58	14.91	14.92	14.92	-0.73%	1,007,060
May 1, 2026	15.03	15.43	14.93	15.03	15.03	-0.07%	796,904
Apr 30, 2026	14.72	15.12	14.67	15.04	15.04	2.17%	916,559
Apr 29, 2026	15.01	15.06	14.70	14.72	14.72	-2.39%	567,543
Apr 28, 2026	15.02	15.17	14.97	15.08	15.08	0.80%	829,715
Apr 27, 2026	14.68	15.07	14.68	14.96	14.96	1.91%	638,902
Apr 24, 2026	14.72	14.80	14.64	14.68	14.68	-0.34%	647,366
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