5 DAY PERFORMANCE
-15.58%
1 MONTH PERFORMANCE
-17.29%
3 MONTH PERFORMANCE
-24.29%
6 MONTH PERFORMANCE
-7.66%
YEAR-TO-DATE PERFORMANCE
+3.66%
1 YEAR PERFORMANCE
+0.80%
TFS Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.81 | $16.43 (-2.26%) | $16.98 | $16.28 | 890.70 K | |
| 11/04/2026 | $16.75 | $16.71 (-0.24%) | $16.95 | $16.57 | 826.11 K | $4.66 B |
| 11/03/2026 | $16.44 | $16.44 (0%) | $16.52 | $16.26 | 898.82 K | $4.59 B |
| 11/02/2026 | $16.43 | $16.52 (0.55%) | $16.61 | $16.08 | 1.23 M | $4.61 B |
| 10/30/2026 | $16.72 | $16.43 (-1.73%) | $16.74 | $16.36 | 877.24 K | $4.58 B |
| 10/29/2026 | $16.84 | $16.76 (-0.48%) | $16.96 | $16.72 | 833.60 K | $4.68 B |
| 10/28/2026 | $16.76 | $16.67 (-0.54%) | $16.78 | $16.51 | 733.70 K | $4.65 B |
| 10/27/2026 | $16.69 | $16.73 (0.24%) | $16.82 | $16.58 | 592.90 K | $4.67 B |
| 10/26/2026 | $16.68 | $16.69 (0.06%) | $16.80 | $16.66 | 645.40 K | $4.66 B |
| 10/23/2026 | $16.63 | $16.60 (-0.18%) | $16.74 | $16.54 | 555.40 K | $4.63 B |
| 10/22/2026 | $16.36 | $16.66 (1.83%) | $16.67 | $16.35 | 681.14 K | $4.65 B |
| 10/21/2026 | $16.44 | $16.39 (-0.3%) | $16.47 | $16.29 | 520.94 K | $4.57 B |
| 10/20/2026 | $16.12 | $16.40 (1.74%) | $16.51 | $16.12 | 705.58 K | $4.57 B |
| 10/19/2026 | $16.31 | $16.07 (-1.47%) | $16.32 | $16.06 | 767.80 K | $4.48 B |
| 10/16/2026 | $16.40 | $16.33 (-0.43%) | $16.64 | $16.26 | 797.74 K | $4.55 B |
| 10/15/2026 | $16.33 | $16.33 (0%) | $16.43 | $16.23 | 558.60 K | $4.55 B |
| 10/14/2026 | $15.98 | $16.18 (1.25%) | $16.20 | $15.95 | 900.41 K | $4.51 B |
| 10/13/2026 | $16.18 | $16.18 (0%) | $16.29 | $16.00 | 805.71 K | $4.51 B |
| 10/12/2026 | $16.10 | $16.16 (0.37%) | $16.20 | $16.06 | 649.63 K | $4.51 B |
| 10/09/2026 | $16.13 | $16.07 (-0.37%) | $16.19 | $16.06 | 688.63 K | $4.48 B |
| 10/08/2026 | $16.08 | $16.19 (0.68%) | $16.25 | $15.92 | 829.70 K | $4.51 B |
| 10/07/2026 | $16.40 | $16.12 (-1.71%) | $16.43 | $16.07 | 923.43 K | $4.50 B |
| 10/06/2026 | $16.82 | $16.57 (-1.49%) | $16.92 | $16.48 | 624.75 K | $4.62 B |
| 10/05/2026 | $16.79 | $16.77 (-0.12%) | $16.87 | $16.63 | 629.00 K | $4.68 B |
| 10/02/2026 | $16.60 | $16.82 (1.33%) | $16.86 | $16.59 | 1.03 M | $4.69 B |
| 10/01/2026 | $16.16 | $16.44 (1.73%) | $16.46 | $16.08 | 969.20 K | $4.58 B |
| 09/30/2026 | $16.30 | $16.20 (-0.61%) | $16.39 | $16.10 | 733.50 K | $4.52 B |
| 09/29/2026 | $16.45 | $16.30 (-0.91%) | $16.49 | $16.20 | 719.00 K | $4.55 B |
| 09/28/2026 | $16.72 | $16.45 (-1.61%) | $16.87 | $16.44 | 593.70 K | $4.59 B |
| 09/25/2026 | $16.73 | $16.72 (-0.06%) | $16.86 | $16.68 | 550.33 K | $4.66 B |
| 09/24/2026 | $16.59 | $16.72 (0.78%) | $16.74 | $16.52 | 675.32 K | $4.66 B |
| 09/23/2026 | $16.71 | $16.50 (-1.26%) | $16.75 | $16.49 | 705.32 K | $4.60 B |
| 09/22/2026 | $16.92 | $16.70 (-1.3%) | $17.00 | $16.70 | 687.10 K | $4.66 B |
| 09/21/2026 | $16.99 | $16.82 (-1%) | $17.01 | $16.81 | 561.10 K | $4.69 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 |
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.
