5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
+6.35%
3 MONTH PERFORMANCE
-3.50%
6 MONTH PERFORMANCE
+2.16%
YEAR-TO-DATE PERFORMANCE
+5.41%
1 YEAR PERFORMANCE
+4.25%
TFS Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $13.04 | $13.25 (1.57%) | $13.30 | $12.90 | 205,348 | $3.66 B |
| 04/30/2025 | $13.00 | $12.96 (-0.31%) | $13.09 | $12.79 | 337,596 | $3.61 B |
| 04/29/2025 | $12.99 | $13.10 (0.85%) | $13.12 | $12.93 | 269,600 | $3.65 B |
| 04/28/2025 | $12.98 | $12.99 (0.08%) | $13.03 | $12.87 | 269,300 | $3.62 B |
| 04/25/2025 | $12.87 | $12.94 (0.54%) | $12.97 | $12.40 | 271,106 | $3.60 B |
| 04/24/2025 | $12.75 | $12.93 (1.41%) | $12.98 | $12.70 | 321,700 | $3.60 B |
| 04/23/2025 | $12.84 | $12.78 (-0.47%) | $12.98 | $12.63 | 283,500 | $3.56 B |
| 04/22/2025 | $12.34 | $12.68 (2.76%) | $12.68 | $12.31 | 336,323 | $3.53 B |
| 04/21/2025 | $12.16 | $12.31 (1.23%) | $12.33 | $12.13 | 349,221 | $3.43 B |
| 04/17/2025 | $12.19 | $12.23 (0.33%) | $12.28 | $12.09 | 440,618 | $3.41 B |
| 04/16/2025 | $12.00 | $12.17 (1.42%) | $12.19 | $11.99 | 355,916 | $3.39 B |
| 04/15/2025 | $11.93 | $12.07 (1.17%) | $12.21 | $11.92 | 274,707 | $3.36 B |
| 04/14/2025 | $11.88 | $11.93 (0.42%) | $11.99 | $11.70 | 406,800 | $3.32 B |
| 04/11/2025 | $11.64 | $11.75 (0.95%) | $11.85 | $11.53 | 458,643 | $3.27 B |
| 04/10/2025 | $12.00 | $11.73 (-2.25%) | $12.00 | $11.52 | 600,103 | $3.27 B |
| 04/09/2025 | $11.46 | $12.17 (6.2%) | $12.34 | $11.32 | 773,400 | $3.39 B |
| 04/08/2025 | $12.05 | $11.62 (-3.57%) | $12.17 | $11.49 | 603,475 | $3.24 B |
| 04/07/2025 | $11.45 | $11.72 (2.36%) | $12.04 | $11.29 | 698,575 | $3.26 B |
| 04/04/2025 | $11.70 | $11.70 (0%) | $11.79 | $11.45 | 802,114 | $3.26 B |
| 04/03/2025 | $12.26 | $11.95 (-2.53%) | $12.42 | $11.94 | 717,346 | $3.33 B |
| 04/02/2025 | $12.35 | $12.52 (1.38%) | $12.53 | $12.35 | 276,235 | $3.49 B |
| 04/01/2025 | $12.34 | $12.45 (0.89%) | $12.49 | $12.30 | 349,337 | $3.47 B |
| 03/31/2025 | $12.23 | $12.39 (1.31%) | $12.45 | $12.23 | 425,414 | $3.45 B |
| 03/28/2025 | $12.39 | $12.28 (-0.89%) | $12.45 | $12.26 | 371,330 | $3.42 B |
| 03/27/2025 | $12.32 | $12.41 (0.73%) | $12.44 | $12.26 | 265,612 | $3.46 B |
| 03/26/2025 | $12.38 | $12.31 (-0.57%) | $12.43 | $12.24 | 233,100 | $3.43 B |
| 03/25/2025 | $12.45 | $12.30 (-1.2%) | $12.48 | $12.28 | 365,803 | $3.43 B |
| 03/24/2025 | $12.25 | $12.43 (1.47%) | $12.46 | $12.23 | 358,400 | $3.46 B |
| 03/21/2025 | $12.24 | $12.13 (-0.9%) | $12.32 | $12.11 | 409,606 | $3.38 B |
| 03/20/2025 | $12.32 | $12.25 (-0.57%) | $12.53 | $12.25 | 356,100 | $3.41 B |
| 03/19/2025 | $12.30 | $12.34 (0.33%) | $12.45 | $12.27 | 233,300 | $3.44 B |
| 03/18/2025 | $12.35 | $12.30 (-0.4%) | $12.36 | $12.24 | 288,032 | $3.43 B |
| 03/17/2025 | $12.34 | $12.34 (0%) | $12.41 | $12.24 | 339,119 | $3.44 B |
| 03/14/2025 | $12.10 | $12.31 (1.74%) | $12.32 | $12.10 | 356,800 | $3.43 B |
| 03/13/2025 | $12.01 | $12.06 (0.42%) | $12.17 | $12.01 | 247,425 | $3.36 B |
| 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 |
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.
