5 DAY PERFORMANCE
-15.53%
1 MONTH PERFORMANCE
-13.15%
3 MONTH PERFORMANCE
+2.21%
6 MONTH PERFORMANCE
-1.35%
YEAR-TO-DATE PERFORMANCE
+3.66%
1 YEAR PERFORMANCE
+6.77%
TFS Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.43 | $16.61 (1.1%) | $16.73 | $16.43 | 788.24 K | $4.63 B |
| 06/18/2026 | $16.44 | $16.42 (-0.12%) | $16.48 | $16.32 | 1.25 M | $4.58 B |
| 06/17/2026 | $16.38 | $16.27 (-0.67%) | $16.57 | $16.11 | 1.10 M | $4.54 B |
| 06/16/2026 | $16.53 | $16.46 (-0.42%) | $16.69 | $16.25 | 991.80 K | $4.59 B |
| 06/15/2026 | $16.93 | $16.51 (-2.48%) | $16.99 | $16.48 | 981.70 K | $4.60 B |
| 06/12/2026 | $16.89 | $16.92 (0.18%) | $17.00 | $16.77 | 797.06 K | $4.72 B |
| 06/11/2026 | $16.72 | $16.80 (0.48%) | $16.92 | $16.70 | 951.76 K | $4.68 B |
| 06/10/2026 | $16.45 | $16.69 (1.46%) | $16.82 | $16.39 | 1.18 M | $4.65 B |
| 06/09/2026 | $16.59 | $16.69 (0.6%) | $16.83 | $16.55 | 990.54 K | $4.65 B |
| 06/08/2026 | $16.44 | $16.49 (0.3%) | $16.59 | $16.36 | 837.10 K | $4.60 B |
| 06/05/2026 | $16.35 | $16.42 (0.43%) | $16.51 | $16.26 | 911.44 K | $4.58 B |
| 06/04/2026 | $16.08 | $16.33 (1.55%) | $16.39 | $15.99 | 1.21 M | $4.55 B |
| 06/03/2026 | $15.96 | $15.86 (-0.63%) | $16.05 | $15.86 | 763.80 K | $4.42 B |
| 06/02/2026 | $15.66 | $16.05 (2.49%) | $16.08 | $15.62 | 716.83 K | $4.48 B |
| 06/01/2026 | $15.76 | $15.66 (-0.63%) | $15.85 | $15.55 | 1.10 M | $4.37 B |
| 05/29/2026 | $15.80 | $15.91 (0.7%) | $15.99 | $15.75 | 922.90 K | $4.44 B |
| 05/28/2026 | $15.83 | $15.82 (-0.06%) | $15.86 | $15.65 | 747.02 K | $4.41 B |
| 05/27/2026 | $16.04 | $15.89 (-0.94%) | $16.08 | $15.80 | 847.50 K | $4.43 B |
| 05/26/2026 | $16.05 | $16.00 (-0.31%) | $16.20 | $15.90 | 1.16 M | $4.46 B |
| 05/22/2026 | $15.92 | $15.97 (0.31%) | $16.06 | $15.81 | 705.91 K | $4.45 B |
| 05/21/2026 | $15.73 | $15.86 (0.83%) | $15.89 | $15.62 | 741.83 K | $4.42 B |
| 05/20/2026 | $15.44 | $15.73 (1.88%) | $15.75 | $15.36 | 835.33 K | $4.39 B |
| 05/19/2026 | $15.37 | $15.44 (0.46%) | $15.62 | $15.26 | 785.00 K | $4.31 B |
| 05/18/2026 | $15.38 | $15.41 (0.2%) | $15.59 | $15.23 | 1.38 M | $4.30 B |
| 05/15/2026 | $15.31 | $15.31 (0%) | $15.39 | $15.07 | 903.11 K | $4.27 B |
| 05/14/2026 | $15.02 | $15.32 (2%) | $15.42 | $15.00 | 1.04 M | $4.27 B |
| 05/13/2026 | $14.99 | $14.95 (-0.27%) | $15.07 | $14.76 | 1.53 M | $4.17 B |
| 05/12/2026 | $14.91 | $14.99 (0.54%) | $15.15 | $14.59 | 2.00 M | $4.18 B |
| 05/11/2026 | $15.15 | $14.87 (-1.85%) | $15.17 | $14.84 | 737.10 K | $4.15 B |
| 05/08/2026 | $15.09 | $15.10 (0.07%) | $15.16 | $15.02 | 495.90 K | $4.21 B |
| 05/07/2026 | $15.00 | $15.05 (0.33%) | $15.14 | $14.96 | 756.23 K | $4.20 B |
| 05/06/2026 | $15.08 | $15.10 (0.13%) | $15.43 | $15.03 | 849.00 K | $4.21 B |
| 05/05/2026 | $14.92 | $15.02 (0.67%) | $15.04 | $14.78 | 764.50 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 | $4.12 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 | $4.12 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 | $4.00 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 | $3.80 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 |
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.
