5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
+7.14%
3 MONTH PERFORMANCE
+14.07%
6 MONTH PERFORMANCE
+16.26%
YEAR-TO-DATE PERFORMANCE
+13.30%
1 YEAR PERFORMANCE
+11.63%
TFS Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $14.94 | $15.17 (1.54%) | $15.18 | $14.93 | 267.54 K | |
| 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 |
| 02/05/2026 | $14.69 | $14.52 (-1.16%) | $14.76 | $14.37 | 921.30 K | $4.05 B |
| 02/04/2026 | $14.56 | $14.74 (1.24%) | $14.92 | $14.56 | 1.16 M | $4.11 B |
| 02/03/2026 | $14.20 | $14.43 (1.62%) | $14.63 | $14.16 | 856.22 K | $4.02 B |
| 02/02/2026 | $14.07 | $14.24 (1.21%) | $14.53 | $14.01 | 1.14 M | $3.97 B |
| 01/30/2026 | $14.22 | $14.08 (-0.98%) | $14.36 | $13.22 | 1.92 M | $3.92 B |
| 01/29/2026 | $14.20 | $14.69 (3.45%) | $14.69 | $14.11 | 816.93 K | $4.09 B |
| 01/28/2026 | $14.25 | $14.14 (-0.77%) | $14.35 | $14.13 | 576.14 K | $3.94 B |
| 01/27/2026 | $14.16 | $14.24 (0.56%) | $14.34 | $14.16 | 481.73 K | $3.97 B |
| 01/26/2026 | $14.08 | $14.16 (0.57%) | $14.31 | $13.96 | 444.91 K | $3.95 B |
| 01/23/2026 | $14.46 | $14.11 (-2.42%) | $14.53 | $14.09 | 627.82 K | $3.93 B |
| 01/22/2026 | $14.54 | $14.52 (-0.14%) | $14.71 | $14.42 | 663.51 K | $4.05 B |
| 01/21/2026 | $14.15 | $14.53 (2.69%) | $14.53 | $14.15 | 710.54 K | $4.05 B |
| 01/20/2026 | $14.07 | $14.10 (0.21%) | $14.19 | $13.97 | 526.98 K | $3.93 B |
| 01/16/2026 | $14.13 | $14.15 (0.14%) | $14.27 | $14.07 | 589.33 K | $3.94 B |
| 01/15/2026 | $13.93 | $14.13 (1.44%) | $14.25 | $13.93 | 440.74 K | $3.94 B |
| 01/14/2026 | $13.72 | $13.93 (1.53%) | $13.96 | $13.70 | 390.12 K | $3.88 B |
| 01/13/2026 | $13.97 | $13.75 (-1.57%) | $13.97 | $13.70 | 590.60 K | $3.83 B |
| 01/12/2026 | $13.86 | $13.93 (0.51%) | $13.95 | $13.76 | 531.13 K | $3.88 B |
| 01/09/2026 | $13.86 | $13.91 (0.36%) | $14.00 | $13.82 | 465.70 K | $3.88 B |
| 01/08/2026 | $13.51 | $13.88 (2.74%) | $13.97 | $13.51 | 560.00 K | $3.87 B |
| 01/07/2026 | $13.90 | $13.55 (-2.52%) | $13.90 | $13.52 | 553.02 K | $3.78 B |
| 01/06/2026 | $13.70 | $13.86 (1.17%) | $13.92 | $13.66 | 568.24 K | $3.86 B |
| 01/05/2026 | $13.51 | $13.75 (1.78%) | $13.88 | $13.51 | 788.36 K | $3.83 B |
| 01/02/2026 | $13.41 | $13.57 (1.19%) | $13.62 | $13.21 | 675.91 K | $3.78 B |
| 12/31/2025 | $13.39 | $13.38 (-0.07%) | $13.44 | $13.30 | 835.05 K | $3.73 B |
| 12/30/2025 | $13.82 | $13.39 (-3.11%) | $13.82 | $13.39 | 614.40 K | $3.73 B |
| 12/29/2025 | $14.00 | $13.82 (-1.29%) | $14.06 | $13.81 | 612.50 K | $3.85 B |
| 12/26/2025 | $14.10 | $13.99 (-0.78%) | $14.13 | $13.95 | 496.92 K | $3.90 B |
| 12/24/2025 | $14.06 | $14.10 (0.28%) | $14.12 | $14.02 | 273.72 K | $3.93 B |
| 12/23/2025 | $14.19 | $14.06 (-0.92%) | $14.26 | $14.03 | 508.22 K | $3.92 B |
| 12/22/2025 | $14.28 | $14.22 (-0.42%) | $14.56 | $14.18 | 628.81 K | $3.96 B |
| 12/19/2025 | $14.24 | $14.31 (0.49%) | $14.36 | $14.17 | 1.62 M | $3.99 B |
| 12/18/2025 | $14.23 | $14.27 (0.28%) | $14.30 | $14.14 | 629.00 K | $3.98 B |
| 12/17/2025 | $13.99 | $14.17 (1.29%) | $14.22 | $13.99 | 557.70 K | $3.95 B |
| 12/16/2025 | $13.97 | $14.00 (0.21%) | $14.08 | $13.89 | 942.70 K | $3.90 B |
| 12/15/2025 | $13.82 | $13.95 (0.94%) | $14.00 | $13.78 | 663.14 K | $3.89 B |
| 12/12/2025 | $13.77 | $13.74 (-0.22%) | $13.81 | $13.60 | 563.62 K | $3.83 B |
| 12/11/2025 | $13.88 | $13.75 (-0.94%) | $14.08 | $13.75 | 639.10 K | $3.83 B |
| 12/10/2025 | $13.61 | $13.91 (2.2%) | $13.99 | $13.61 | 1.35 M | $3.88 B |
| 12/09/2025 | $13.85 | $13.66 (-1.37%) | $14.04 | $13.65 | 630.60 K | $3.81 B |
| 12/08/2025 | $14.12 | $13.85 (-1.91%) | $14.21 | $13.77 | 1.17 M | $3.86 B |
| 12/05/2025 | $14.08 | $14.11 (0.21%) | $14.22 | $14.06 | 529.56 K | $3.93 B |
| 12/04/2025 | $14.08 | $14.13 (0.36%) | $14.23 | $14.04 | 833.60 K | $3.94 B |
| 12/03/2025 | $13.97 | $14.10 (0.93%) | $14.18 | $13.97 | 906.22 K | $3.93 B |
| 12/02/2025 | $14.13 | $13.98 (-1.06%) | $14.15 | $13.93 | 832.83 K | $3.90 B |
| 12/01/2025 | $14.19 | $14.41 (1.55%) | $14.49 | $14.19 | 990.80 K | $4.02 B |
| 11/28/2025 | $14.47 | $14.25 (-1.52%) | $14.47 | $14.24 | 300.00 K | $3.97 B |
| 11/26/2025 | $14.49 | $14.41 (-0.55%) | $14.53 | $14.33 | 571.32 K | $4.02 B |
| 11/25/2025 | $14.35 | $14.48 (0.91%) | $14.73 | $14.34 | 725.90 K | $4.04 B |
| 11/24/2025 | $14.20 | $14.27 (0.49%) | $14.35 | $14.13 | 665.54 K | $3.98 B |
| 11/21/2025 | $13.68 | $14.20 (3.8%) | $14.29 | $13.68 | 650.55 K | $3.96 B |
| 11/20/2025 | $13.61 | $13.65 (0.29%) | $13.81 | $13.53 | 417.60 K | $3.81 B |
| 11/19/2025 | $13.47 | $13.55 (0.59%) | $13.58 | $13.46 | 360.00 K | $3.78 B |
| 11/18/2025 | $13.21 | $13.45 (1.82%) | $13.53 | $13.21 | 452.30 K | $3.75 B |
| 11/17/2025 | $13.60 | $13.29 (-2.28%) | $13.67 | $13.26 | 534.54 K | $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.
