5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
-8.94%
3 MONTH PERFORMANCE
-5.65%
6 MONTH PERFORMANCE
-4.71%
YEAR-TO-DATE PERFORMANCE
-0.24%
1 YEAR PERFORMANCE
+0.00%
TFS Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.15 | $12.02 (-1.07%) | $12.20 | $12.01 | 379,432 | $3.35 B |
| 03/11/2025 | $12.31 | $12.08 (-1.87%) | $12.40 | $12.08 | 434,301 | $3.36 B |
| 03/10/2025 | $12.59 | $12.30 (-2.3%) | $12.74 | $12.24 | 350,100 | $3.43 B |
| 03/07/2025 | $12.61 | $12.64 (0.24%) | $12.72 | $12.48 | 334,324 | $3.52 B |
| 03/06/2025 | $12.47 | $12.56 (0.72%) | $12.65 | $12.36 | 289,700 | $3.50 B |
| 03/05/2025 | $12.98 | $12.78 (-1.54%) | $13.00 | $12.71 | 354,400 | $3.56 B |
| 03/04/2025 | $13.16 | $12.91 (-1.9%) | $13.16 | $12.79 | 383,218 | $3.60 B |
| 03/03/2025 | $13.25 | $13.23 (-0.15%) | $13.36 | $13.06 | 449,539 | $3.69 B |
| 02/28/2025 | $13.00 | $13.19 (1.46%) | $13.19 | $13.00 | 442,900 | $3.67 B |
| 02/27/2025 | $13.09 | $13.01 (-0.61%) | $13.13 | $12.95 | 402,700 | $3.62 B |
| 02/26/2025 | $13.29 | $13.10 (-1.43%) | $13.31 | $13.01 | 378,645 | $3.65 B |
| 02/25/2025 | $13.21 | $13.29 (0.61%) | $13.36 | $13.13 | 234,900 | $3.70 B |
| 02/24/2025 | $13.35 | $13.14 (-1.57%) | $13.38 | $13.14 | 233,000 | $3.66 B |
| 02/21/2025 | $13.45 | $13.32 (-0.97%) | $13.54 | $13.29 | 256,800 | $3.71 B |
| 02/20/2025 | $13.48 | $13.42 (-0.45%) | $13.49 | $13.26 | 209,822 | $3.74 B |
| 02/19/2025 | $13.65 | $13.50 (-1.1%) | $13.69 | $13.49 | 186,501 | $3.76 B |
| 02/18/2025 | $13.58 | $13.70 (0.88%) | $13.70 | $13.52 | 229,101 | $3.82 B |
| 02/14/2025 | $13.81 | $13.58 (-1.67%) | $13.86 | $13.57 | 283,324 | $3.78 B |
| 02/13/2025 | $13.50 | $13.76 (1.93%) | $13.78 | $13.47 | 261,834 | $3.83 B |
| 02/12/2025 | $13.53 | $13.44 (-0.67%) | $13.57 | $13.41 | 223,142 | $3.74 B |
| 02/11/2025 | $13.40 | $13.64 (1.79%) | $13.66 | $13.40 | 191,900 | $3.80 B |
| 02/10/2025 | $13.65 | $13.43 (-1.61%) | $13.73 | $13.41 | 202,500 | $3.74 B |
| 02/07/2025 | $13.86 | $13.65 (-1.52%) | $13.86 | $13.63 | 234,100 | $3.80 B |
| 02/06/2025 | $13.70 | $13.88 (1.31%) | $13.94 | $13.65 | 248,014 | $3.87 B |
| 02/05/2025 | $13.80 | $13.71 (-0.65%) | $13.81 | $13.58 | 180,126 | $3.82 B |
| 02/04/2025 | $13.48 | $13.72 (1.78%) | $13.83 | $13.46 | 349,400 | $3.82 B |
| 02/03/2025 | $13.47 | $13.48 (0.07%) | $13.65 | $13.34 | 311,426 | $3.75 B |
| 01/31/2025 | $13.00 | $13.72 (5.54%) | $13.89 | $12.99 | 667,800 | $3.82 B |
| 01/30/2025 | $12.78 | $12.79 (0.08%) | $12.92 | $12.68 | 173,243 | $3.56 B |
| 01/29/2025 | $12.77 | $12.75 (-0.16%) | $12.97 | $12.65 | 200,800 | $3.55 B |
| 01/28/2025 | $12.99 | $12.78 (-1.62%) | $13.07 | $12.78 | 270,710 | $3.56 B |
| 01/27/2025 | $12.70 | $13.00 (2.36%) | $13.03 | $12.68 | 336,412 | $3.62 B |
| 01/24/2025 | $12.52 | $12.67 (1.2%) | $12.74 | $12.52 | 234,100 | $3.53 B |
| 01/23/2025 | $12.45 | $12.58 (1.04%) | $12.65 | $12.45 | 245,400 | $3.50 B |
| 01/22/2025 | $12.53 | $12.50 (-0.24%) | $12.57 | $12.45 | 213,626 | $3.48 B |
| 01/21/2025 | $12.65 | $12.58 (-0.55%) | $12.74 | $12.57 | 316,900 | $3.50 B |
| 01/17/2025 | $12.57 | $12.57 (0%) | $12.66 | $12.51 | 255,032 | $3.50 B |
| 01/16/2025 | $12.58 | $12.53 (-0.4%) | $12.63 | $12.49 | 289,910 | $3.49 B |
| 01/15/2025 | $12.68 | $12.55 (-1.03%) | $12.86 | $12.49 | 227,016 | $3.49 B |
| 01/14/2025 | $12.21 | $12.50 (2.38%) | $12.50 | $12.20 | 259,305 | $3.48 B |
| 01/13/2025 | $12.09 | $12.17 (0.66%) | $12.24 | $12.08 | 383,617 | $3.39 B |
| 01/10/2025 | $12.34 | $12.12 (-1.78%) | $12.34 | $12.06 | 287,500 | $3.37 B |
| 01/08/2025 | $12.49 | $12.40 (-0.72%) | $12.53 | $12.35 | 247,143 | $3.45 B |
| 01/07/2025 | $12.59 | $12.51 (-0.64%) | $12.64 | $12.37 | 343,600 | $3.48 B |
| 01/06/2025 | $12.54 | $12.53 (-0.08%) | $12.75 | $12.51 | 290,002 | $3.49 B |
| 01/03/2025 | $12.53 | $12.53 (0%) | $12.62 | $12.33 | 263,615 | $3.49 B |
| 01/02/2025 | $12.58 | $12.41 (-1.35%) | $12.69 | $12.40 | 249,014 | $3.45 B |
| 12/31/2024 | $12.66 | $12.56 (-0.79%) | $12.69 | $12.51 | 276,525 | $3.50 B |
| 12/30/2024 | $12.50 | $12.61 (0.88%) | $12.63 | $12.41 | 261,101 | $3.51 B |
| 12/27/2024 | $12.71 | $12.61 (-0.79%) | $12.79 | $12.52 | 188,331 | $3.51 B |
| 12/26/2024 | $12.66 | $12.77 (0.87%) | $12.79 | $12.61 | 260,314 | $3.56 B |
| 12/24/2024 | $12.67 | $12.75 (0.63%) | $12.75 | $12.62 | 97,746 | $3.55 B |
| 12/23/2024 | $12.74 | $12.68 (-0.47%) | $12.76 | $12.56 | 268,400 | $3.53 B |
| 12/20/2024 | $12.54 | $12.74 (1.59%) | $12.80 | $12.53 | 592,219 | $3.55 B |
| 12/19/2024 | $12.75 | $12.58 (-1.33%) | $12.92 | $12.55 | 354,500 | $3.50 B |
| 12/18/2024 | $13.24 | $12.62 (-4.68%) | $13.30 | $12.54 | 383,800 | $3.51 B |
| 12/17/2024 | $13.31 | $13.20 (-0.83%) | $13.48 | $13.20 | 344,551 | $3.67 B |
| 12/16/2024 | $13.31 | $13.40 (0.68%) | $13.46 | $13.24 | 221,800 | $3.73 B |
| 12/13/2024 | $13.34 | $13.28 (-0.45%) | $13.34 | $13.14 | 186,044 | $3.70 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.
