TFS Financial Corporation (TFSL)
NASDAQ: TFSL · Real-Time Price · USD
14.11
-0.02 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
14.27
+0.16 (1.13%)
After-hours: Dec 5, 2025, 6:46 PM EST
TFS Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.08 | 14.22 | 14.06 | 14.11 | 14.11 | -0.14% | 529,206 |
| Dec 4, 2025 | 14.08 | 14.23 | 14.04 | 14.13 | 14.13 | 0.21% | 833,568 |
| Dec 3, 2025 | 13.97 | 14.18 | 13.97 | 14.10 | 14.10 | 0.86% | 906,218 |
| Dec 2, 2025 | 14.13 | 14.15 | 13.93 | 13.98 | 13.98 | -2.98% | 832,825 |
| Dec 1, 2025 | 14.19 | 14.49 | 14.19 | 14.41 | 14.13 | 1.12% | 987,118 |
| Nov 28, 2025 | 14.47 | 14.47 | 14.24 | 14.25 | 13.97 | -1.11% | 299,989 |
| Nov 26, 2025 | 14.49 | 14.53 | 14.33 | 14.41 | 14.13 | -0.48% | 571,321 |
| Nov 25, 2025 | 14.35 | 14.73 | 14.34 | 14.48 | 14.20 | 1.47% | 725,889 |
| Nov 24, 2025 | 14.20 | 14.35 | 14.13 | 14.27 | 13.99 | 0.49% | 665,536 |
| Nov 21, 2025 | 13.68 | 14.29 | 13.68 | 14.20 | 13.92 | 4.03% | 650,548 |
| Nov 20, 2025 | 13.61 | 13.81 | 13.53 | 13.65 | 13.38 | 0.74% | 417,594 |
| Nov 19, 2025 | 13.47 | 13.58 | 13.46 | 13.55 | 13.28 | 0.74% | 360,001 |
| Nov 18, 2025 | 13.21 | 13.53 | 13.21 | 13.45 | 13.19 | 1.20% | 452,278 |
| Nov 17, 2025 | 13.60 | 13.67 | 13.26 | 13.29 | 13.03 | -2.78% | 534,539 |
| Nov 14, 2025 | 13.59 | 13.76 | 13.56 | 13.67 | 13.40 | - | 380,975 |
| Nov 13, 2025 | 13.73 | 13.83 | 13.65 | 13.67 | 13.40 | -0.73% | 447,720 |
| Nov 12, 2025 | 13.96 | 14.03 | 13.77 | 13.77 | 13.50 | -1.29% | 379,097 |
| Nov 11, 2025 | 13.84 | 14.02 | 13.82 | 13.95 | 13.68 | 0.87% | 290,153 |
| Nov 10, 2025 | 13.80 | 13.94 | 13.71 | 13.83 | 13.56 | 0.29% | 370,417 |
| Nov 7, 2025 | 13.50 | 13.79 | 13.50 | 13.79 | 13.52 | 1.55% | 378,971 |
| Nov 6, 2025 | 13.70 | 13.76 | 13.52 | 13.58 | 13.31 | -1.31% | 283,671 |
| Nov 5, 2025 | 13.46 | 13.80 | 13.43 | 13.76 | 13.49 | 2.30% | 479,588 |
| Nov 4, 2025 | 13.62 | 13.62 | 13.41 | 13.45 | 13.19 | -1.61% | 492,152 |
| Nov 3, 2025 | 13.30 | 13.69 | 13.21 | 13.67 | 13.40 | 2.78% | 569,741 |
| Oct 31, 2025 | 13.45 | 13.84 | 13.21 | 13.30 | 13.04 | 0.38% | 665,076 |
| Oct 30, 2025 | 13.40 | 13.56 | 13.18 | 13.25 | 12.99 | -1.19% | 446,307 |
| Oct 29, 2025 | 13.66 | 13.68 | 13.34 | 13.41 | 13.15 | -2.26% | 480,022 |
| Oct 28, 2025 | 13.79 | 13.82 | 13.65 | 13.72 | 13.45 | -0.65% | 531,576 |
| Oct 27, 2025 | 13.66 | 13.83 | 13.61 | 13.81 | 13.54 | 1.47% | 431,167 |
| Oct 24, 2025 | 13.47 | 13.65 | 13.45 | 13.61 | 13.34 | 1.80% | 382,242 |
| Oct 23, 2025 | 13.29 | 13.43 | 13.22 | 13.37 | 13.11 | 0.60% | 434,991 |
| Oct 22, 2025 | 13.28 | 13.42 | 13.22 | 13.29 | 13.03 | 0.08% | 338,727 |
| Oct 21, 2025 | 13.21 | 13.33 | 13.19 | 13.28 | 13.02 | 0.30% | 308,160 |
| Oct 20, 2025 | 12.99 | 13.26 | 12.91 | 13.24 | 12.98 | 2.48% | 395,130 |
| Oct 17, 2025 | 12.86 | 12.97 | 12.77 | 12.92 | 12.67 | 1.97% | 471,894 |
| Oct 16, 2025 | 13.11 | 13.14 | 12.54 | 12.67 | 12.42 | -3.94% | 790,355 |
| Oct 15, 2025 | 13.55 | 13.60 | 13.19 | 13.19 | 12.93 | -2.22% | 413,428 |
| Oct 14, 2025 | 13.15 | 13.54 | 13.11 | 13.49 | 13.23 | 1.97% | 377,020 |
| Oct 13, 2025 | 13.10 | 13.23 | 12.97 | 13.23 | 12.97 | 2.00% | 398,118 |
| Oct 10, 2025 | 13.35 | 13.43 | 12.97 | 12.97 | 12.72 | -2.26% | 409,326 |
| Oct 9, 2025 | 13.41 | 13.45 | 13.20 | 13.27 | 13.01 | -1.34% | 275,635 |
| Oct 8, 2025 | 13.57 | 13.60 | 13.42 | 13.45 | 13.19 | -0.88% | 284,925 |
| Oct 7, 2025 | 13.65 | 13.82 | 13.57 | 13.57 | 13.30 | -0.59% | 335,750 |
| Oct 6, 2025 | 13.45 | 13.65 | 13.37 | 13.65 | 13.38 | 2.17% | 466,341 |
| Oct 3, 2025 | 13.27 | 13.54 | 13.27 | 13.36 | 13.10 | 0.45% | 330,427 |
| Oct 2, 2025 | 13.13 | 13.33 | 13.08 | 13.30 | 13.04 | 1.29% | 364,405 |
| Oct 1, 2025 | 13.12 | 13.15 | 13.02 | 13.13 | 12.87 | -0.34% | 333,929 |
| Sep 30, 2025 | 13.18 | 13.22 | 13.01 | 13.18 | 12.92 | -0.04% | 356,135 |
| Sep 29, 2025 | 13.24 | 13.29 | 13.03 | 13.18 | 12.92 | -0.30% | 374,025 |
| Sep 26, 2025 | 13.16 | 13.24 | 13.03 | 13.22 | 12.96 | 0.84% | 444,892 |