TFS Financial Corporation TFSL
NASDAQ · United States · Finance
$16.35+0.15 (+0.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.34 | +0.86% | $16.08 | $16.40 | $16.08 | 522.08K |
| 2026-09-30 | $16.20 | -0.61% | $16.30 | $16.39 | $16.10 | 733.50K |
| 2026-09-29 | $16.30 | -0.91% | $16.45 | $16.49 | $16.21 | 719.00K |
| 2026-09-28 | $16.45 | -1.61% | $16.72 | $16.87 | $16.44 | 593.70K |
| 2026-09-25 | $16.72 | 0.00% | $16.73 | $16.86 | $16.68 | 550.30K |
| 2026-09-24 | $16.72 | +1.33% | $16.59 | $16.74 | $16.53 | 675.30K |
| 2026-09-23 | $16.50 | -1.20% | $16.71 | $16.75 | $16.49 | 705.30K |
| 2026-09-22 | $16.70 | -0.71% | $16.92 | $17.00 | $16.70 | 687.10K |
| 2026-09-21 | $16.82 | -0.47% | $16.99 | $17.01 | $16.81 | 561.10K |
| 2026-09-18 | $16.90 | +0.54% | $16.81 | $16.95 | $16.61 | 1.53M |
| 2026-09-17 | $16.81 | +0.18% | $16.99 | $17.05 | $16.78 | 595.40K |
| 2026-09-16 | $16.78 | -1.70% | $17.07 | $17.16 | $16.50 | 728.20K |
| 2026-09-15 | $17.07 | -0.23% | $17.11 | $17.26 | $17.05 | 541.50K |
| 2026-09-14 | $17.11 | +0.59% | $17.02 | $17.20 | $16.99 | 677.00K |
| 2026-09-11 | $17.01 | -0.41% | $17.14 | $17.26 | $16.92 | 555.30K |
| 2026-09-10 | $17.08 | +0.23% | $17.06 | $17.14 | $16.98 | 550.70K |
| 2026-09-09 | $17.04 | -2.01% | $17.08 | $17.23 | $16.94 | 714.70K |
| 2026-09-08 | $17.39 | -1.02% | $17.51 | $17.55 | $17.10 | 971.40K |
| 2026-09-04 | $17.57 | +0.40% | $17.48 | $17.69 | $17.42 | 592.10K |
| 2026-09-03 | $17.50 | +0.17% | $17.47 | $17.67 | $17.43 | 625.20K |
| 2026-09-02 | $17.47 | +0.52% | $17.43 | $17.63 | $17.25 | 623.30K |
| 2026-09-01 | $17.38 | -0.52% | $17.52 | $17.56 | $17.31 | 768.10K |
| 2026-08-31 | $17.47 | -0.34% | $17.54 | $17.68 | $17.37 | 842.10K |
| 2026-08-28 | $17.53 | -2.12% | $17.88 | $18.18 | $17.50 | 777.00K |
| 2026-08-27 | $17.91 | -0.06% | $17.85 | $18.02 | $17.65 | 745.80K |
| 2026-08-26 | $17.92 | +0.73% | $17.82 | $18.00 | $17.75 | 624.30K |
| 2026-08-25 | $17.79 | +0.79% | $17.65 | $17.90 | $17.52 | 809.40K |
| 2026-08-24 | $17.65 | +0.06% | $17.66 | $17.83 | $17.60 | 1.32M |
| 2026-08-21 | $17.64 | +0.80% | $17.59 | $17.73 | $17.38 | 756.60K |
| 2026-08-20 | $17.50 | +1.10% | $17.25 | $17.55 | $17.25 | 751.00K |
| 2026-08-19 | $17.31 | -1.37% | $17.55 | $17.64 | $17.16 | 1.18M |
| 2026-08-18 | $17.55 | +0.23% | $17.55 | $17.73 | $17.30 | 956.20K |
| 2026-08-17 | $17.51 | -0.74% | $17.64 | $17.75 | $17.42 | 540.10K |
| 2026-08-14 | $17.64 | +0.40% | $17.55 | $17.77 | $17.55 | 559.50K |
| 2026-08-13 | $17.57 | +0.69% | $17.52 | $17.67 | $17.50 | 526.20K |
| 2026-08-12 | $17.45 | +1.22% | $17.34 | $17.50 | $17.20 | 724.60K |
| 2026-08-11 | $17.24 | +0.17% | $17.21 | $17.41 | $17.15 | 1.05M |
| 2026-08-10 | $17.21 | -2.16% | $17.47 | $17.62 | $17.14 | 1.01M |
| 2026-08-07 | $17.59 | -1.51% | $17.75 | $17.85 | $17.57 | 957.00K |
| 2026-08-06 | $17.86 | -2.51% | $18.50 | $18.56 | $17.84 | 940.40K |
| 2026-08-05 | $18.32 | -1.56% | $18.62 | $18.68 | $18.27 | 1.09M |
| 2026-08-04 | $18.61 | +0.92% | $18.47 | $18.80 | $18.26 | 1.45M |
| 2026-08-03 | $18.44 | +0.16% | $18.81 | $19.49 | $18.42 | 2.14M |
| 2026-07-31 | $18.41 | +1.99% | $18.61 | $19.30 | $18.33 | 2.24M |
| 2026-07-30 | $18.05 | -0.88% | $18.35 | $18.40 | $18.03 | 770.70K |
| 2026-07-29 | $18.21 | -1.46% | $18.48 | $18.48 | $18.02 | 1.16M |
| 2026-07-28 | $18.48 | +2.21% | $18.15 | $18.50 | $18.15 | 1.07M |
| 2026-07-27 | $18.08 | -0.60% | $18.22 | $18.32 | $18.00 | 662.00K |
| 2026-07-24 | $18.19 | +0.17% | $18.23 | $18.37 | $18.16 | 601.00K |
| 2026-07-23 | $18.16 | -0.60% | $18.16 | $18.18 | $17.98 | 753.00K |
| 2026-07-22 | $18.27 | -0.44% | $18.35 | $18.39 | $18.19 | 875.00K |
| 2026-07-21 | $18.35 | +0.66% | $18.18 | $18.35 | $17.95 | 754.60K |
| 2026-07-20 | $18.23 | -0.27% | $18.25 | $18.33 | $18.07 | 863.90K |
| 2026-07-17 | $18.28 | -0.87% | $18.44 | $18.48 | $18.15 | 746.50K |
| 2026-07-16 | $18.44 | +3.25% | $17.90 | $18.53 | $17.89 | 812.70K |
| 2026-07-15 | $17.86 | +0.96% | $17.79 | $17.96 | $17.71 | 533.00K |
| 2026-07-14 | $17.69 | +0.17% | $17.68 | $17.79 | $17.60 | 679.00K |
| 2026-07-13 | $17.66 | -0.06% | $17.73 | $17.76 | $17.57 | 601.50K |
| 2026-07-10 | $17.67 | +0.51% | $17.54 | $17.73 | $17.49 | 672.80K |
| 2026-07-09 | $17.58 | +1.33% | $17.44 | $17.84 | $17.40 | 849.00K |
| 2026-07-08 | $17.35 | -2.42% | $17.81 | $17.81 | $17.28 | 846.10K |
| 2026-07-07 | $17.78 | -0.50% | $17.87 | $17.97 | $17.78 | 792.00K |
| 2026-07-06 | $17.87 | +0.17% | $17.78 | $17.96 | $17.73 | 702.80K |
| 2026-07-02 | $17.84 | -0.11% | $17.93 | $17.97 | $17.70 | 574.10K |
| 2026-07-01 | $17.86 | +0.79% | $17.73 | $17.99 | $17.53 | 853.10K |
| 2026-06-30 | $17.72 | +1.08% | $17.49 | $17.77 | $17.45 | 1.01M |
| 2026-06-29 | $17.53 | +0.23% | $17.42 | $17.56 | $17.30 | 895.70K |
| 2026-06-26 | $17.49 | -0.11% | $17.52 | $17.59 | $17.36 | 1.15M |
| 2026-06-25 | $17.51 | +2.76% | $17.07 | $17.52 | $17.04 | 1.17M |
| 2026-06-24 | $17.04 | +0.95% | $16.86 | $17.08 | $16.77 | 926.40K |
| 2026-06-23 | $16.88 | +1.63% | $16.59 | $16.89 | $16.56 | 858.60K |
| 2026-06-22 | $16.61 | +1.16% | $16.43 | $16.73 | $16.43 | 788.20K |
| 2026-06-18 | $16.42 | +0.92% | $16.44 | $16.48 | $16.32 | 1.25M |
| 2026-06-17 | $16.27 | -1.15% | $16.38 | $16.57 | $16.11 | 1.10M |
| 2026-06-16 | $16.46 | -0.30% | $16.53 | $16.69 | $16.25 | 991.80K |
| 2026-06-15 | $16.51 | -2.42% | $16.93 | $16.99 | $16.48 | 981.70K |
| 2026-06-12 | $16.92 | +0.71% | $16.89 | $17.00 | $16.78 | 796.60K |
| 2026-06-11 | $16.80 | +0.66% | $16.72 | $16.92 | $16.70 | 951.60K |
| 2026-06-10 | $16.69 | 0.00% | $16.45 | $16.82 | $16.39 | 1.18M |
| 2026-06-09 | $16.69 | +1.21% | $16.59 | $16.83 | $16.55 | 990.40K |
| 2026-06-08 | $16.49 | +0.43% | $16.44 | $16.59 | $16.37 | 837.10K |
| 2026-06-05 | $16.42 | +0.55% | $16.35 | $16.51 | $16.26 | 911.40K |
| 2026-06-04 | $16.33 | +2.96% | $16.08 | $16.39 | $15.99 | 1.21M |
| 2026-06-03 | $15.86 | -1.18% | $15.96 | $16.05 | $15.86 | 763.80K |
| 2026-06-02 | $16.05 | +2.49% | $15.66 | $16.08 | $15.62 | 716.80K |
| 2026-06-01 | $15.66 | -1.57% | $15.76 | $15.85 | $15.55 | 1.10M |
| 2026-05-29 | $15.91 | +0.57% | $15.80 | $15.99 | $15.75 | 922.90K |
| 2026-05-28 | $15.82 | -0.44% | $15.83 | $15.86 | $15.65 | 747.00K |
| 2026-05-27 | $15.89 | -0.69% | $16.04 | $16.08 | $15.80 | 847.50K |
| 2026-05-26 | $16.00 | +0.19% | $16.05 | $16.20 | $15.90 | 1.16M |