Skip to main content
logo
TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
16.07
-0.12 (-0.74%)
At close: Oct 9, 2026, 4:00 PM EDT
16.05
-0.02 (-0.12%)
After-hours: Oct 9, 2026, 7:30 PM EDT

TFS Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202616.1316.1916.0616.0716.07-0.74%688,625
Oct 8, 202616.0816.2515.9216.1916.190.43%829,556
Oct 7, 202616.4016.4416.0716.1216.12-2.72%922,721
Oct 6, 202616.8216.9216.4816.5716.57-1.19%624,745
Oct 5, 202616.7916.8716.6316.7716.77-0.30%628,965
Oct 2, 202616.6016.8616.5916.8216.822.31%1,028,109
Oct 1, 202616.1616.4616.0816.4416.441.48%969,174
Sep 30, 202616.3016.3916.1016.2016.20-0.61%733,475
Sep 29, 202616.4516.4916.2116.3016.30-0.91%718,966
Sep 28, 202616.7216.8716.4416.4516.45-1.61%593,675
Sep 25, 202616.7316.8616.6816.7216.72-550,325
Sep 24, 202616.5916.7416.5316.7216.721.33%675,322
Sep 23, 202616.7116.7516.4916.5016.50-1.20%705,318
Sep 22, 202616.9217.0016.7016.7016.70-0.71%687,094
Sep 21, 202616.9917.0116.8116.8216.82-0.47%561,056
Sep 18, 202616.8116.9516.6116.9016.900.54%1,527,217
Sep 17, 202616.9917.0516.7816.8116.810.18%595,684
Sep 16, 202617.0717.1616.5016.7816.78-1.70%728,197
Sep 15, 202617.1117.2617.0517.0717.07-0.23%541,502
Sep 14, 202617.0217.2016.9917.1117.110.59%676,985
Sep 11, 202617.1417.2616.9217.0117.01-0.41%555,293
Sep 10, 202617.0617.1416.9817.0817.080.23%550,695
Sep 9, 202617.0817.2316.9417.0417.04-0.19%714,672
Sep 8, 202617.5117.5517.1017.3917.07-1.02%971,416
Sep 4, 202617.4817.6917.4217.5717.250.40%592,061
Sep 3, 202617.4717.6717.4317.5017.180.17%625,179
Sep 2, 202617.4317.6317.2517.4717.150.52%623,306
Sep 1, 202617.5217.5617.3117.3817.06-0.52%768,187
Aug 31, 202617.5417.6817.3717.4717.15-0.34%842,083
Aug 28, 202617.8818.1817.5017.5317.21-2.12%777,046
Aug 27, 202617.8518.0217.6517.9117.58-0.06%745,848
Aug 26, 202617.8218.0017.7517.9217.590.73%624,292
Aug 25, 202617.6517.9017.5217.7917.470.79%809,378
Aug 24, 202617.6617.8317.6017.6517.330.06%1,317,555
Aug 21, 202617.5917.7317.3817.6417.320.80%757,217
Aug 20, 202617.2517.5517.2517.5017.181.10%750,959
Aug 19, 202617.5517.6417.1617.3116.99-1.37%1,179,715
Aug 18, 202617.5517.7317.3017.5517.230.26%956,252
Aug 17, 202617.6417.7517.4217.5117.19-0.77%540,124
Aug 14, 202617.5517.7717.5517.6417.320.40%559,475
Aug 13, 202617.5217.6717.5017.5717.250.69%526,576
Aug 12, 202617.3417.5017.2017.4517.131.22%724,638
Aug 11, 202617.2117.4117.1517.2416.930.17%1,048,160
Aug 10, 202617.4717.6217.1417.2116.90-2.16%1,007,848
Aug 7, 202617.7517.8517.5717.5917.27-1.51%956,952
Aug 6, 202618.5018.5617.8417.8617.53-2.51%940,408
Aug 5, 202618.6218.6818.2718.3217.99-1.56%1,089,882
Aug 4, 202618.4718.8018.2618.6118.270.92%1,454,812
Aug 3, 202618.8119.4918.4218.4418.100.16%2,138,385
Jul 31, 202618.6119.3018.3318.4118.071.99%2,241,724