5 DAY PERFORMANCE
-17.34%
1 MONTH PERFORMANCE
-21.37%
3 MONTH PERFORMANCE
-15.53%
6 MONTH PERFORMANCE
+3.58%
YEAR-TO-DATE PERFORMANCE
+3.66%
1 YEAR PERFORMANCE
+5.08%
TFS Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.94 | $16.85 (-0.53%) | $17.01 | $16.83 | 239.16 K | $4.70 B |
| 09/18/2026 | $16.81 | $16.90 (0.54%) | $16.95 | $16.61 | 1.53 M | $4.71 B |
| 09/17/2026 | $16.99 | $16.81 (-1.06%) | $17.05 | $16.78 | 595.68 K | $4.69 B |
| 09/16/2026 | $17.07 | $16.78 (-1.7%) | $17.16 | $16.50 | 728.20 K | $4.68 B |
| 09/15/2026 | $17.11 | $17.07 (-0.23%) | $17.26 | $17.05 | 541.50 K | $4.76 B |
| 09/14/2026 | $17.02 | $17.11 (0.53%) | $17.20 | $16.99 | 677.00 K | $4.77 B |
| 09/11/2026 | $17.14 | $17.01 (-0.76%) | $17.26 | $16.92 | 555.30 K | $4.74 B |
| 09/10/2026 | $17.06 | $17.08 (0.12%) | $17.14 | $16.98 | 550.70 K | $4.76 B |
| 09/09/2026 | $17.08 | $17.04 (-0.23%) | $17.23 | $16.94 | 714.70 K | $4.75 B |
| 09/08/2026 | $17.51 | $17.39 (-0.69%) | $17.55 | $17.10 | 971.42 K | $4.85 B |
| 09/04/2026 | $17.48 | $17.57 (0.51%) | $17.69 | $17.42 | 592.10 K | $4.90 B |
| 09/03/2026 | $17.47 | $17.50 (0.17%) | $17.67 | $17.43 | 625.20 K | $4.88 B |
| 09/02/2026 | $17.43 | $17.47 (0.23%) | $17.63 | $17.25 | 623.31 K | $4.87 B |
| 09/01/2026 | $17.52 | $17.38 (-0.8%) | $17.56 | $17.31 | 768.19 K | $4.85 B |
| 08/31/2026 | $17.54 | $17.47 (-0.4%) | $17.68 | $17.36 | 842.10 K | $4.87 B |
| 08/28/2026 | $17.88 | $17.53 (-1.96%) | $18.18 | $17.50 | 777.05 K | $4.89 B |
| 08/27/2026 | $17.85 | $17.91 (0.34%) | $18.02 | $17.65 | 745.85 K | $4.99 B |
| 08/26/2026 | $17.82 | $17.92 (0.56%) | $18.00 | $17.75 | 624.30 K | $5.00 B |
| 08/25/2026 | $17.65 | $17.79 (0.79%) | $17.90 | $17.52 | 809.40 K | $4.96 B |
| 08/24/2026 | $17.66 | $17.65 (-0.06%) | $17.83 | $17.60 | 1.32 M | $4.92 B |
| 08/21/2026 | $17.59 | $17.64 (0.28%) | $17.73 | $17.38 | 757.22 K | $4.92 B |
| 08/20/2026 | $17.25 | $17.50 (1.45%) | $17.55 | $17.25 | 751.00 K | $4.88 B |
| 08/19/2026 | $17.55 | $17.31 (-1.37%) | $17.64 | $17.16 | 1.18 M | $4.83 B |
| 08/18/2026 | $17.55 | $17.55 (0%) | $17.73 | $17.30 | 956.25 K | $4.89 B |
| 08/17/2026 | $17.64 | $17.51 (-0.74%) | $17.75 | $17.42 | 540.12 K | $4.88 B |
| 08/14/2026 | $17.55 | $17.64 (0.51%) | $17.77 | $17.55 | 559.50 K | $4.92 B |
| 08/13/2026 | $17.52 | $17.57 (0.29%) | $17.67 | $17.50 | 526.58 K | $4.90 B |
| 08/12/2026 | $17.34 | $17.45 (0.63%) | $17.50 | $17.20 | 724.64 K | $4.87 B |
| 08/11/2026 | $17.21 | $17.24 (0.17%) | $17.41 | $17.15 | 1.05 M | $4.81 B |
| 08/10/2026 | $17.47 | $17.21 (-1.49%) | $17.62 | $17.14 | 1.01 M | $4.80 B |
| 08/07/2026 | $17.75 | $17.59 (-0.9%) | $17.85 | $17.57 | 957.00 K | $4.90 B |
| 08/06/2026 | $18.50 | $17.86 (-3.46%) | $18.56 | $17.84 | 940.41 K | $4.98 B |
| 08/05/2026 | $18.62 | $18.32 (-1.61%) | $18.68 | $18.27 | 1.09 M | $5.11 B |
| 08/04/2026 | $18.47 | $18.61 (0.76%) | $18.80 | $18.26 | 1.45 M | $5.19 B |
| 08/03/2026 | $18.81 | $18.44 (-1.97%) | $19.49 | $18.42 | 2.14 M | $5.14 B |
| 07/31/2026 | $18.61 | $18.41 (-1.07%) | $19.30 | $18.33 | 2.24 M | $5.13 B |
| 07/30/2026 | $18.35 | $18.05 (-1.63%) | $18.40 | $18.03 | 770.94 K | $5.03 B |
| 07/29/2026 | $18.48 | $18.21 (-1.46%) | $18.48 | $18.02 | 1.16 M | $5.08 B |
| 07/28/2026 | $18.15 | $18.48 (1.82%) | $18.50 | $18.15 | 1.07 M | $5.15 B |
| 07/27/2026 | $18.22 | $18.08 (-0.77%) | $18.32 | $18.00 | 662.00 K | $5.04 B |
| 07/24/2026 | $18.23 | $18.19 (-0.22%) | $18.36 | $18.16 | 601.02 K | $5.07 B |
| 07/23/2026 | $18.16 | $18.16 (0%) | $18.18 | $17.98 | 753.11 K | $5.06 B |
| 07/22/2026 | $18.35 | $18.27 (-0.44%) | $18.39 | $18.18 | 875.00 K | $5.09 B |
| 07/21/2026 | $18.18 | $18.35 (0.94%) | $18.35 | $17.95 | 754.62 K | $5.12 B |
| 07/20/2026 | $18.25 | $18.23 (-0.11%) | $18.33 | $18.07 | 864.00 K | $5.08 B |
| 07/17/2026 | $18.44 | $18.28 (-0.87%) | $18.48 | $18.15 | 746.54 K | $5.10 B |
| 07/16/2026 | $17.90 | $18.44 (3.02%) | $18.52 | $17.89 | 812.71 K | $5.14 B |
| 07/15/2026 | $17.79 | $17.86 (0.39%) | $17.96 | $17.71 | 533.05 K | $4.98 B |
| 07/14/2026 | $17.68 | $17.69 (0.06%) | $17.79 | $17.60 | 679.00 K | $4.93 B |
| 07/13/2026 | $17.73 | $17.66 (-0.39%) | $17.76 | $17.57 | 601.54 K | $4.92 B |
| 07/10/2026 | $17.54 | $17.67 (0.74%) | $17.73 | $17.49 | 672.80 K | $4.93 B |
| 07/09/2026 | $17.44 | $17.58 (0.8%) | $17.84 | $17.40 | 849.02 K | $4.90 B |
| 07/08/2026 | $17.81 | $17.35 (-2.58%) | $17.81 | $17.28 | 846.17 K | $4.84 B |
| 07/07/2026 | $17.87 | $17.78 (-0.5%) | $17.97 | $17.77 | 792.00 K | $4.96 B |
| 07/06/2026 | $17.78 | $17.87 (0.51%) | $17.96 | $17.73 | 702.84 K | $4.98 B |
| 07/02/2026 | $17.93 | $17.84 (-0.5%) | $17.97 | $17.70 | 574.10 K | $4.97 B |
| 07/01/2026 | $17.73 | $17.86 (0.73%) | $17.99 | $17.53 | 853.10 K | $4.98 B |
| 06/30/2026 | $17.49 | $17.72 (1.32%) | $17.77 | $17.45 | 1.01 M | $4.94 B |
| 06/29/2026 | $17.42 | $17.53 (0.63%) | $17.56 | $17.30 | 895.73 K | $4.89 B |
| 06/26/2026 | $17.52 | $17.49 (-0.17%) | $17.59 | $17.36 | 1.15 M | $4.88 B |
| 06/25/2026 | $17.07 | $17.51 (2.58%) | $17.52 | $17.04 | 1.17 M | $4.88 B |
| 06/24/2026 | $16.86 | $17.04 (1.07%) | $17.08 | $16.77 | 926.40 K | $4.75 B |
| 06/23/2026 | $16.59 | $16.88 (1.75%) | $16.89 | $16.56 | 858.60 K | $4.71 B |
| 06/22/2026 | $16.43 | $16.61 (1.1%) | $16.73 | $16.43 | 788.24 K | $4.63 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.
