NASDAQ : TFSL
TFS Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 16.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TFS Financial Corporation (TFSL) closed at 16.43 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.72 | 16.74 | 16.36 | 16.43 | 877,235 | -1.97% |
| 2026-10-29 | 16.84 | 16.96 | 16.715 | 16.76 | 833,572 | +0.54% |
| 2026-10-28 | 16.76 | 16.78 | 16.51 | 16.67 | 733,659 | -0.36% |
| 2026-10-27 | 16.69 | 16.82 | 16.58 | 16.73 | 592,895 | +0.24% |
| 2026-10-26 | 16.68 | 16.8 | 16.655 | 16.69 | 645,402 | +0.54% |
| 2026-10-23 | 16.63 | 16.735 | 16.54 | 16.6 | 555,383 | -0.33% |
| 2026-10-22 | 16.36 | 16.67 | 16.35 | 16.655 | 681,138 | +1.62% |
| 2026-10-21 | 16.44 | 16.47 | 16.285 | 16.39 | 520,943 | -0.06% |
| 2026-10-20 | 16.12 | 16.51 | 16.12 | 16.4 | 705,582 | +2.05% |
| 2026-10-19 | 16.31 | 16.32 | 16.06 | 16.07 | 767,801 | -1.59% |
| 2026-10-16 | 16.4 | 16.635 | 16.26 | 16.33 | 797,742 | +0.00% |
| 2026-10-15 | 16.33 | 16.43 | 16.23 | 16.33 | 558,604 | +0.93% |
| 2026-10-14 | 15.98 | 16.2 | 15.95 | 16.18 | 900,405 | +0.03% |
| 2026-10-13 | 16.18 | 16.29 | 16 | 16.175 | 805,708 | +0.09% |
| 2026-10-12 | 16.1 | 16.2 | 16.06 | 16.16 | 649,634 | +0.56% |
| 2026-10-09 | 16.13 | 16.19 | 16.055 | 16.07 | 688,628 | -0.74% |
| 2026-10-08 | 16.08 | 16.245 | 15.92 | 16.19 | 829,658 | +0.43% |
| 2026-10-07 | 16.4 | 16.435 | 16.07 | 16.12 | 923,434 | -2.72% |
| 2026-10-06 | 16.82 | 16.915 | 16.48 | 16.57 | 624,746 | -1.19% |
| 2026-10-05 | 16.79 | 16.87 | 16.63 | 16.77 | 628,967 | -0.30% |
| 2026-10-02 | 16.6 | 16.86 | 16.59 | 16.82 | 1,028,256 | +2.31% |
| 2026-10-01 | 16.16 | 16.46 | 16.08 | 16.44 | 969,177 | +1.48% |
| 2026-09-30 | 16.3 | 16.39 | 16.1 | 16.2 | 733,479 | -0.61% |
| 2026-09-29 | 16.45 | 16.485 | 16.205 | 16.3 | 718,968 | -0.91% |
| 2026-09-28 | 16.72 | 16.87 | 16.44 | 16.45 | 593,675 | -1.61% |
| 2026-09-25 | 16.73 | 16.86 | 16.68 | 16.72 | 550,325 | +0.00% |
| 2026-09-24 | 16.59 | 16.74 | 16.525 | 16.72 | 675,322 | +1.33% |
| 2026-09-23 | 16.71 | 16.745 | 16.49 | 16.5 | 705,318 | -1.20% |
| 2026-09-22 | 16.92 | 17 | 16.7 | 16.7 | 687,094 | -0.71% |
| 2026-09-21 | 16.99 | 17.01 | 16.81 | 16.82 | 561,056 | -0.47% |
| 2026-09-18 | 16.81 | 16.945 | 16.61 | 16.9 | 1,527,217 | +0.54% |
| 2026-09-17 | 16.99 | 17.045 | 16.78 | 16.81 | 595,684 | +0.18% |
| 2026-09-16 | 17.07 | 17.155 | 16.5 | 16.78 | 728,197 | -1.70% |
| 2026-09-15 | 17.11 | 17.26 | 17.05 | 17.07 | 541,502 | -0.23% |
| 2026-09-14 | 17.02 | 17.2 | 16.99 | 17.11 | 676,985 | +0.59% |
| 2026-09-11 | 17.135 | 17.26 | 16.92 | 17.01 | 555,293 | -0.41% |
| 2026-09-10 | 17.06 | 17.135 | 16.98 | 17.08 | 550,695 | +0.23% |
| 2026-09-09 | 17.08 | 17.23 | 16.944 | 17.04 | 714,672 | -0.19% |
| 2026-09-08 | 17.51 | 17.55 | 17.1 | 17.39 | 971,416 | -1.02% |
| 2026-09-04 | 17.48 | 17.69 | 17.42 | 17.57 | 592,061 | +0.40% |
| 2026-09-03 | 17.47 | 17.67 | 17.43 | 17.5 | 625,179 | +0.17% |
| 2026-09-02 | 17.43 | 17.625 | 17.254 | 17.47 | 623,306 | +0.52% |
| 2026-09-01 | 17.52 | 17.563 | 17.305 | 17.38 | 768,187 | -0.52% |
| 2026-08-31 | 17.54 | 17.68 | 17.365 | 17.47 | 842,083 | -0.34% |
| 2026-08-28 | 17.875 | 18.18 | 17.5 | 17.53 | 777,046 | -2.12% |
| 2026-08-27 | 17.85 | 18.02 | 17.65 | 17.91 | 745,848 | -0.06% |
| 2026-08-26 | 17.82 | 17.995 | 17.75 | 17.92 | 624,292 | +0.73% |
| 2026-08-25 | 17.65 | 17.895 | 17.52 | 17.79 | 809,378 | +0.79% |
| 2026-08-24 | 17.66 | 17.83 | 17.595 | 17.65 | 1,317,555 | +0.06% |
| 2026-08-21 | 17.59 | 17.73 | 17.38 | 17.64 | 757,217 | +0.80% |
| 2026-08-20 | 17.25 | 17.545 | 17.25 | 17.5 | 750,959 | +1.10% |
| 2026-08-19 | 17.55 | 17.64 | 17.16 | 17.31 | 1,179,715 | -1.37% |
| 2026-08-18 | 17.55 | 17.725 | 17.3 | 17.55 | 956,252 | +0.26% |
| 2026-08-17 | 17.64 | 17.745 | 17.42 | 17.505 | 540,124 | -0.77% |
| 2026-08-14 | 17.55 | 17.765 | 17.55 | 17.64 | 559,475 | +0.40% |
| 2026-08-13 | 17.52 | 17.665 | 17.5 | 17.57 | 526,576 | +0.69% |
| 2026-08-12 | 17.34 | 17.5 | 17.2 | 17.45 | 724,638 | +1.22% |
| 2026-08-11 | 17.21 | 17.41 | 17.15 | 17.24 | 1,048,160 | +0.17% |
| 2026-08-10 | 17.47 | 17.62 | 17.135 | 17.21 | 1,007,848 | -2.16% |
| 2026-08-07 | 17.75 | 17.85 | 17.57 | 17.59 | 956,952 | -1.51% |
| 2026-08-06 | 18.5 | 18.56 | 17.84 | 17.86 | 940,408 | -2.51% |
| 2026-08-05 | 18.62 | 18.675 | 18.265 | 18.32 | 1,089,882 | -1.56% |
| 2026-08-04 | 18.47 | 18.799 | 18.26 | 18.61 | 1,454,812 | +0.92% |
| 2026-08-03 | 18.81 | 19.49 | 18.415 | 18.44 | 2,138,385 | +0.16% |
| 2026-07-31 | 18.61 | 19.3 | 18.325 | 18.41 | 2,241,724 | +1.99% |
| 2026-07-30 | 18.35 | 18.4 | 18.03 | 18.05 | 770,942 | -0.88% |
| 2026-07-29 | 18.48 | 18.48 | 18.015 | 18.21 | 1,164,411 | -1.46% |
| 2026-07-28 | 18.15 | 18.5 | 18.146 | 18.48 | 1,071,848 | +2.21% |
| 2026-07-27 | 18.22 | 18.321 | 18 | 18.08 | 661,988 | -0.60% |
| 2026-07-24 | 18.23 | 18.365 | 18.16 | 18.19 | 601,022 | +0.17% |
| 2026-07-23 | 18.16 | 18.18 | 17.975 | 18.16 | 753,108 | -0.60% |
| 2026-07-22 | 18.35 | 18.39 | 18.185 | 18.27 | 874,992 | -0.44% |
| 2026-07-21 | 18.18 | 18.35 | 17.95 | 18.35 | 754,615 | +0.66% |
| 2026-07-20 | 18.25 | 18.325 | 18.065 | 18.23 | 863,995 | -0.27% |
| 2026-07-17 | 18.44 | 18.48 | 18.15 | 18.28 | 746,536 | -0.87% |
| 2026-07-16 | 17.9 | 18.525 | 17.89 | 18.44 | 812,713 | +3.25% |
| 2026-07-15 | 17.79 | 17.955 | 17.71 | 17.86 | 533,049 | +0.96% |
| 2026-07-14 | 17.68 | 17.79 | 17.6 | 17.69 | 678,978 | +0.17% |
| 2026-07-13 | 17.73 | 17.76 | 17.57 | 17.66 | 601,538 | -0.06% |
| 2026-07-10 | 17.54 | 17.73 | 17.49 | 17.67 | 672,757 | +0.51% |
| 2026-07-09 | 17.44 | 17.84 | 17.4 | 17.58 | 849,018 | +1.33% |
| 2026-07-08 | 17.81 | 17.81 | 17.28 | 17.35 | 846,170 | -2.42% |
| 2026-07-07 | 17.87 | 17.97 | 17.775 | 17.78 | 791,991 | -0.50% |
| 2026-07-06 | 17.78 | 17.96 | 17.731 | 17.87 | 702,840 | +0.17% |
| 2026-07-02 | 17.93 | 17.97 | 17.695 | 17.84 | 574,063 | -0.11% |
| 2026-07-01 | 17.725 | 17.99 | 17.53 | 17.86 | 853,055 | +0.79% |
| 2026-06-30 | 17.49 | 17.77 | 17.452 | 17.72 | 1,007,000 | +1.08% |
| 2026-06-29 | 17.42 | 17.56 | 17.3 | 17.53 | 895,729 | +0.23% |
| 2026-06-26 | 17.52 | 17.59 | 17.355 | 17.49 | 1,152,996 | -0.11% |
| 2026-06-25 | 17.07 | 17.52 | 17.04 | 17.51 | 1,173,550 | +2.76% |
| 2026-06-24 | 16.86 | 17.08 | 16.77 | 17.04 | 926,377 | +0.95% |
| 2026-06-23 | 16.59 | 16.89 | 16.56 | 16.88 | 858,580 | +1.63% |
| 2026-06-22 | 16.43 | 16.725 | 16.43 | 16.61 | 788,237 | +1.16% |
| 2026-06-18 | 16.44 | 16.475 | 16.32 | 16.42 | 1,254,132 | +0.92% |
| 2026-06-17 | 16.38 | 16.57 | 16.11 | 16.27 | 1,102,964 | -1.15% |
| 2026-06-16 | 16.53 | 16.69 | 16.25 | 16.46 | 991,802 | -0.30% |
| 2026-06-15 | 16.93 | 16.99 | 16.475 | 16.51 | 981,692 | -2.42% |
| 2026-06-12 | 16.89 | 16.996 | 16.775 | 16.92 | 797,063 | +0.71% |
| 2026-06-11 | 16.72 | 16.915 | 16.7 | 16.8 | 951,757 | +0.66% |
| 2026-06-10 | 16.45 | 16.815 | 16.39 | 16.69 | 1,179,010 | +1.72% |
| 2026-06-09 | 16.59 | 16.83 | 16.55 | 16.69 | 990,541 | +1.21% |
| 2026-06-08 | 16.44 | 16.59 | 16.365 | 16.49 | 837,087 | +0.43% |
| 2026-06-05 | 16.345 | 16.505 | 16.26 | 16.42 | 911,442 | +0.55% |
| 2026-06-04 | 16.08 | 16.39 | 15.991 | 16.33 | 1,208,897 | +2.96% |
| 2026-06-03 | 15.96 | 16.05 | 15.86 | 15.86 | 763,800 | -1.18% |
| 2026-06-02 | 15.66 | 16.08 | 15.619 | 16.05 | 716,825 | +2.49% |
| 2026-06-01 | 15.76 | 15.845 | 15.55 | 15.66 | 1,095,073 | -1.57% |
| 2026-05-29 | 15.8 | 15.99 | 15.75 | 15.91 | 922,868 | +0.57% |
| 2026-05-28 | 15.83 | 15.86 | 15.645 | 15.82 | 747,023 | -0.44% |
| 2026-05-27 | 16.04 | 16.08 | 15.795 | 15.89 | 847,469 | -0.69% |
| 2026-05-26 | 16.05 | 16.2 | 15.895 | 16 | 1,155,609 | +0.19% |
| 2026-05-22 | 15.92 | 16.06 | 15.81 | 15.97 | 705,907 | +0.69% |
| 2026-05-21 | 15.73 | 15.885 | 15.615 | 15.86 | 741,825 | +0.83% |
| 2026-05-20 | 15.44 | 15.745 | 15.36 | 15.73 | 835,333 | +1.88% |
| 2026-05-19 | 15.37 | 15.615 | 15.26 | 15.44 | 784,996 | +0.19% |
| 2026-05-18 | 15.383 | 15.59 | 15.225 | 15.41 | 1,377,130 | +0.65% |
| 2026-05-15 | 15.31 | 15.39 | 15.07 | 15.31 | 903,108 | -0.07% |
| 2026-05-14 | 15.02 | 15.42 | 15 | 15.32 | 1,040,537 | +2.47% |
| 2026-05-13 | 14.99 | 15.07 | 14.76 | 14.95 | 1,526,428 | -0.27% |
| 2026-05-12 | 14.91 | 15.15 | 14.59 | 14.99 | 2,002,056 | +0.81% |