5 DAY PERFORMANCE
-7.72%
1 MONTH PERFORMANCE
-2.39%
3 MONTH PERFORMANCE
-7.04%
6 MONTH PERFORMANCE
+2.14%
YEAR-TO-DATE PERFORMANCE
+3.66%
1 YEAR PERFORMANCE
+3.66%
TFS Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.08 | $15.15 (0.46%) | $15.43 | $15.08 | 374.05 K | $4.24 B |
| 05/05/2026 | $14.92 | $15.02 (0.67%) | $15.04 | $14.78 | 764.47 K | $4.19 B |
| 05/04/2026 | $15.15 | $14.92 (-1.52%) | $15.58 | $14.91 | 1.01 M | $4.16 B |
| 05/01/2026 | $15.03 | $15.03 (0%) | $15.43 | $14.93 | 797.82 K | $4.19 B |
| 04/30/2026 | $14.72 | $15.04 (2.17%) | $15.12 | $14.67 | 916.70 K | $4.19 B |
| 04/29/2026 | $15.01 | $14.72 (-1.93%) | $15.06 | $14.70 | 567.54 K | $4.10 B |
| 04/28/2026 | $15.02 | $15.08 (0.4%) | $15.17 | $14.97 | 829.72 K | $4.21 B |
| 04/27/2026 | $14.68 | $14.96 (1.91%) | $15.07 | $14.68 | 638.90 K | $4.17 B |
| 04/24/2026 | $14.72 | $14.68 (-0.27%) | $14.80 | $14.64 | 727.93 K | $4.09 B |
| 04/23/2026 | $14.79 | $14.73 (-0.41%) | $14.87 | $14.60 | 701.61 K | $4.11 B |
| 04/22/2026 | $14.89 | $14.76 (-0.87%) | $14.95 | $14.75 | 588.40 K | $4.11 B |
| 04/21/2026 | $15.05 | $14.81 (-1.59%) | $15.10 | $14.79 | 482.05 K | $4.13 B |
| 04/20/2026 | $14.92 | $15.05 (0.87%) | $15.17 | $14.90 | 750.70 K | $4.20 B |
| 04/17/2026 | $14.80 | $14.99 (1.28%) | $15.18 | $14.69 | 807.60 K | $4.18 B |
| 04/16/2026 | $14.64 | $14.50 (-0.96%) | $14.65 | $14.45 | 587.45 K | $4.04 B |
| 04/15/2026 | $14.73 | $14.62 (-0.75%) | $14.78 | $14.58 | 610.57 K | $4.08 B |
| 04/14/2026 | $14.76 | $14.73 (-0.2%) | $14.81 | $14.58 | 765.90 K | $4.11 B |
| 04/13/2026 | $14.73 | $14.76 (0.2%) | $14.78 | $14.64 | 612.80 K | $4.11 B |
| 04/10/2026 | $14.91 | $14.78 (-0.87%) | $14.92 | $14.69 | 737.90 K | $4.12 B |
| 04/09/2026 | $14.63 | $14.93 (2.05%) | $14.94 | $14.22 | 737.40 K | $4.16 B |
| 04/08/2026 | $14.55 | $14.67 (0.82%) | $14.77 | $14.54 | 724.12 K | $4.09 B |
| 04/07/2026 | $14.18 | $14.33 (1.06%) | $14.35 | $14.14 | 620.00 K | $3.99 B |
| 04/06/2026 | $14.16 | $14.21 (0.35%) | $14.25 | $14.00 | 816.84 K | $3.96 B |
| 04/02/2026 | $14.10 | $14.30 (1.42%) | $14.31 | $14.05 | 605.00 K | $3.99 B |
| 04/01/2026 | $14.08 | $14.23 (1.07%) | $14.29 | $14.02 | 704.66 K | $3.97 B |
| 03/31/2026 | $13.89 | $14.05 (1.15%) | $14.10 | $13.79 | 872.40 K | $3.92 B |
| 03/30/2026 | $13.73 | $13.73 (0%) | $13.78 | $13.59 | 588.10 K | $3.83 B |
| 03/27/2026 | $13.67 | $13.61 (-0.44%) | $13.69 | $13.56 | 593.80 K | $3.79 B |
| 03/26/2026 | $13.65 | $13.69 (0.29%) | $13.73 | $13.60 | 569.30 K | $3.82 B |
| 03/25/2026 | $13.72 | $13.70 (-0.15%) | $13.81 | $13.64 | 776.20 K | $3.82 B |
| 03/24/2026 | $13.56 | $13.60 (0.29%) | $13.75 | $13.50 | 539.10 K | $3.79 B |
| 03/23/2026 | $13.61 | $13.57 (-0.29%) | $13.79 | $13.49 | 670.45 K | $3.78 B |
| 03/20/2026 | $13.40 | $13.39 (-0.07%) | $13.51 | $13.28 | 1.44 M | $3.73 B |
| 03/19/2026 | $13.37 | $13.43 (0.45%) | $13.46 | $13.22 | 707.59 K | $3.74 B |
| 03/18/2026 | $13.55 | $13.40 (-1.11%) | $13.58 | $13.39 | 545.24 K | $3.74 B |
| 03/17/2026 | $13.60 | $13.55 (-0.37%) | $13.66 | $13.42 | 617.70 K | $3.78 B |
| 03/16/2026 | $13.70 | $13.49 (-1.53%) | $13.75 | $13.48 | 690.95 K | $3.76 B |
| 03/13/2026 | $13.54 | $13.51 (-0.22%) | $13.65 | $13.39 | 1.09 M | $3.77 B |
| 03/12/2026 | $13.29 | $13.46 (1.28%) | $13.53 | $13.23 | 810.20 K | $3.75 B |
| 03/11/2026 | $13.44 | $13.51 (0.52%) | $13.63 | $13.41 | 910.65 K | $3.77 B |
| 03/10/2026 | $13.92 | $13.79 (-0.93%) | $14.08 | $13.69 | 1.16 M | $3.84 B |
| 03/09/2026 | $13.85 | $13.87 (0.14%) | $13.99 | $13.57 | 1.05 M | $3.87 B |
| 03/06/2026 | $13.80 | $13.90 (0.72%) | $13.92 | $13.54 | 1.02 M | $3.87 B |
| 03/05/2026 | $14.14 | $13.91 (-1.63%) | $14.22 | $13.81 | 800.40 K | $3.88 B |
| 03/04/2026 | $14.35 | $14.24 (-0.77%) | $14.43 | $14.24 | 732.73 K | $3.97 B |
| 03/03/2026 | $14.05 | $14.33 (1.99%) | $14.45 | $14.05 | 825.44 K | $3.99 B |
| 03/02/2026 | $13.82 | $14.33 (3.69%) | $14.42 | $13.72 | 803.06 K | $3.99 B |
| 02/27/2026 | $14.29 | $14.02 (-1.89%) | $14.29 | $13.91 | 858.30 K | $3.91 B |
| 02/26/2026 | $14.50 | $14.44 (-0.41%) | $14.65 | $14.31 | 809.41 K | $4.03 B |
| 02/25/2026 | $14.33 | $14.50 (1.19%) | $14.59 | $14.33 | 842.54 K | $4.04 B |
| 02/24/2026 | $14.22 | $14.27 (0.35%) | $14.43 | $14.09 | 890.34 K | $3.98 B |
| 02/23/2026 | $15.01 | $14.22 (-5.26%) | $15.17 | $14.17 | 906.28 K | $3.96 B |
| 02/20/2026 | $14.90 | $15.04 (0.94%) | $15.09 | $14.81 | 530.03 K | $4.19 B |
| 02/19/2026 | $15.01 | $14.95 (-0.4%) | $15.09 | $14.80 | 670.25 K | $4.17 B |
| 02/18/2026 | $15.30 | $15.08 (-1.44%) | $15.42 | $15.05 | 705.72 K | $4.20 B |
| 02/17/2026 | $14.94 | $15.33 (2.61%) | $15.38 | $14.89 | 1.13 M | $4.27 B |
| 02/13/2026 | $14.80 | $14.93 (0.88%) | $15.04 | $14.69 | 564.62 K | $4.16 B |
| 02/12/2026 | $15.03 | $14.83 (-1.33%) | $15.10 | $14.70 | 591.20 K | $4.13 B |
| 02/11/2026 | $15.23 | $14.97 (-1.71%) | $15.37 | $14.87 | 521.00 K | $4.17 B |
| 02/10/2026 | $15.00 | $15.15 (1%) | $15.33 | $14.95 | 800.83 K | $4.22 B |
| 02/09/2026 | $14.89 | $14.97 (0.54%) | $15.04 | $14.77 | 726.50 K | $4.17 B |
| 02/06/2026 | $14.70 | $14.92 (1.5%) | $14.96 | $14.67 | 699.50 K | $4.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
