-
5 DAY PERFORMANCE
+0.84% -
1 MONTH PERFORMANCE
+12.71% -
3 MONTH PERFORMANCE
+9.95% -
6 MONTH PERFORMANCE
+9.36% -
YEAR-TO-DATE PERFORMANCE
-2.18% -
1 YEAR PERFORMANCE
+6.76%
TFS Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $14.13 | $14.38 (1.77%) | $14.43 | $14.12 | 216,245 | $4.00 B |
| 11/20/2024 | $14.15 | $14.09 (-0.42%) | $14.17 | $13.99 | 159,811 | $3.92 B |
| 11/19/2024 | $13.73 | $14.17 (3.2%) | $14.17 | $13.66 | 232,104 | $3.94 B |
| 11/18/2024 | $14.27 | $13.87 (-2.8%) | $14.29 | $13.83 | 441,844 | $3.86 B |
| 11/15/2024 | $14.37 | $14.25 (-0.84%) | $14.44 | $14.09 | 200,500 | $3.97 B |
| 11/14/2024 | $14.31 | $14.38 (0.49%) | $14.49 | $14.29 | 259,000 | $4.00 B |
| 11/13/2024 | $14.34 | $14.28 (-0.42%) | $14.53 | $14.26 | 250,926 | $3.98 B |
| 11/12/2024 | $14.12 | $14.27 (1.06%) | $14.28 | $14.06 | 374,829 | $3.97 B |
| 11/11/2024 | $14.13 | $14.22 (0.64%) | $14.37 | $14.09 | 295,500 | $3.96 B |
| 11/08/2024 | $13.90 | $13.98 (0.58%) | $14.09 | $13.78 | 194,208 | $3.89 B |
| 11/07/2024 | $14.06 | $13.90 (-1.14%) | $14.19 | $13.82 | 523,800 | $3.87 B |
| 11/06/2024 | $13.42 | $14.13 (5.29%) | $14.13 | $13.41 | 1.02 M | $3.93 B |
| 11/05/2024 | $12.74 | $12.94 (1.57%) | $12.94 | $12.70 | 235,349 | $3.60 B |
| 11/04/2024 | $12.91 | $12.75 (-1.24%) | $12.93 | $12.70 | 302,300 | $3.55 B |
| 11/01/2024 | $12.94 | $12.96 (0.15%) | $13.03 | $12.84 | 243,000 | $3.61 B |
| 10/31/2024 | $13.18 | $12.85 (-2.5%) | $13.22 | $12.83 | 325,800 | $3.58 B |
| 10/30/2024 | $12.96 | $13.23 (2.08%) | $13.35 | $12.96 | 259,500 | $3.68 B |
| 10/29/2024 | $12.97 | $12.94 (-0.23%) | $13.07 | $12.91 | 177,700 | $3.60 B |
| 10/28/2024 | $12.82 | $13.05 (1.79%) | $13.07 | $12.78 | 271,800 | $3.63 B |
| 10/25/2024 | $12.95 | $12.75 (-1.54%) | $12.99 | $12.71 | 191,822 | $3.55 B |
| 10/24/2024 | $12.97 | $12.88 (-0.69%) | $12.99 | $12.79 | 204,500 | $3.58 B |
| 10/23/2024 | $12.73 | $13.00 (2.12%) | $13.00 | $12.71 | 306,432 | $3.62 B |
| 10/22/2024 | $12.69 | $12.75 (0.47%) | $12.77 | $12.67 | 234,800 | $3.55 B |
| 10/21/2024 | $13.10 | $12.72 (-2.9%) | $13.10 | $12.72 | 287,000 | $3.54 B |
| 10/18/2024 | $13.28 | $13.12 (-1.2%) | $13.28 | $13.11 | 172,700 | $3.65 B |
| 10/17/2024 | $13.22 | $13.28 (0.45%) | $13.30 | $13.15 | 149,438 | $3.70 B |
| 10/16/2024 | $13.16 | $13.22 (0.46%) | $13.29 | $13.16 | 173,300 | $3.68 B |
| 10/15/2024 | $13.02 | $13.08 (0.46%) | $13.33 | $13.00 | 224,823 | $3.64 B |
| 10/14/2024 | $12.93 | $13.01 (0.62%) | $13.06 | $12.86 | 175,828 | $3.62 B |
| 10/11/2024 | $12.63 | $12.94 (2.45%) | $12.95 | $12.63 | 243,800 | $3.60 B |
| 10/10/2024 | $12.52 | $12.57 (0.4%) | $12.63 | $12.51 | 222,200 | $3.50 B |
| 10/09/2024 | $12.51 | $12.60 (0.72%) | $12.62 | $12.50 | 204,230 | $3.51 B |
| 10/08/2024 | $12.55 | $12.51 (-0.32%) | $12.61 | $12.51 | 153,647 | $3.48 B |
| 10/07/2024 | $12.64 | $12.59 (-0.4%) | $12.67 | $12.51 | 205,900 | $3.50 B |
| 10/04/2024 | $12.68 | $12.67 (-0.08%) | $12.76 | $12.55 | 275,832 | $3.53 B |
| 10/03/2024 | $12.56 | $12.53 (-0.24%) | $12.66 | $12.47 | 299,500 | $3.49 B |
| 10/02/2024 | $12.56 | $12.56 (0%) | $12.67 | $12.48 | 237,320 | $3.50 B |
| 10/01/2024 | $12.84 | $12.58 (-2.02%) | $12.86 | $12.56 | 228,048 | $3.50 B |
| 09/30/2024 | $12.83 | $12.86 (0.23%) | $12.98 | $12.78 | 195,800 | $3.58 B |
| 09/27/2024 | $12.97 | $12.83 (-1.08%) | $12.99 | $12.80 | 147,600 | $3.57 B |
| 09/26/2024 | $12.96 | $12.86 (-0.77%) | $13.07 | $12.85 | 203,844 | $3.58 B |
| 09/25/2024 | $13.12 | $12.86 (-1.98%) | $13.14 | $12.84 | 343,219 | $3.58 B |
| 09/24/2024 | $13.14 | $13.12 (-0.15%) | $13.34 | $13.04 | 425,339 | $3.65 B |
| 09/23/2024 | $13.08 | $13.09 (0.08%) | $13.20 | $13.04 | 214,532 | $3.64 B |
| 09/20/2024 | $13.41 | $13.05 (-2.68%) | $13.46 | $13.01 | 630,900 | $3.63 B |
| 09/19/2024 | $13.41 | $13.48 (0.52%) | $13.52 | $13.24 | 275,619 | $3.75 B |
| 09/18/2024 | $13.18 | $13.20 (0.15%) | $13.55 | $13.04 | 257,300 | $3.67 B |
| 09/17/2024 | $13.16 | $13.18 (0.15%) | $13.50 | $13.13 | 262,400 | $3.67 B |
| 09/16/2024 | $13.15 | $13.21 (0.46%) | $13.29 | $12.95 | 169,800 | $3.68 B |
| 09/13/2024 | $13.01 | $13.15 (1.08%) | $13.16 | $12.98 | 173,104 | $3.66 B |
| 09/12/2024 | $12.82 | $12.96 (1.09%) | $12.98 | $12.82 | 209,500 | $3.61 B |
| 09/11/2024 | $12.89 | $12.81 (-0.62%) | $12.89 | $12.60 | 198,300 | $3.56 B |
| 09/10/2024 | $12.79 | $12.92 (1.02%) | $12.99 | $12.67 | 281,926 | $3.60 B |
| 09/09/2024 | $13.18 | $13.03 (-1.14%) | $13.24 | $13.01 | 298,600 | $3.63 B |
| 09/06/2024 | $13.33 | $13.18 (-1.13%) | $13.38 | $13.11 | 224,600 | $3.67 B |
| 09/05/2024 | $13.39 | $13.30 (-0.67%) | $13.41 | $13.18 | 162,300 | $3.70 B |
| 09/04/2024 | $13.30 | $13.28 (-0.15%) | $13.42 | $13.17 | 196,807 | $3.70 B |
| 09/03/2024 | $13.45 | $13.36 (-0.67%) | $13.62 | $13.26 | 220,200 | $3.72 B |
| 08/30/2024 | $13.46 | $13.58 (0.89%) | $13.60 | $13.42 | 211,341 | $3.78 B |
| 08/29/2024 | $13.62 | $13.47 (-1.1%) | $13.62 | $13.40 | 159,600 | $3.75 B |
| 08/28/2024 | $13.41 | $13.48 (0.52%) | $13.60 | $13.35 | 152,246 | $3.75 B |
| 08/27/2024 | $13.37 | $13.51 (1.05%) | $13.52 | $13.26 | 218,419 | $3.76 B |
| 08/26/2024 | $13.59 | $13.39 (-1.47%) | $13.59 | $13.34 | 200,721 | $3.73 B |
| 08/23/2024 | $13.17 | $13.46 (2.2%) | $13.71 | $13.17 | 312,709 | $3.75 B |
| 08/22/2024 | $13.10 | $13.07 (-0.23%) | $13.18 | $13.05 | 123,700 | $3.64 B |