5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
+14.53%
6 MONTH PERFORMANCE
+6.94%
YEAR-TO-DATE PERFORMANCE
+6.69%
1 YEAR PERFORMANCE
+8.41%
TFS Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $13.26 | $13.40 (1.06%) | $13.45 | $13.23 | 237.30 K | $3.73 B |
| 07/02/2025 | $13.16 | $13.25 (0.68%) | $13.29 | $13.07 | 392.53 K | $3.69 B |
| 07/01/2025 | $12.89 | $13.09 (1.55%) | $13.22 | $12.86 | 673.64 K | $3.65 B |
| 06/30/2025 | $12.99 | $12.95 (-0.31%) | $13.03 | $12.91 | 301.50 K | $3.61 B |
| 06/27/2025 | $13.02 | $12.93 (-0.69%) | $13.03 | $12.90 | 642.94 K | $3.60 B |
| 06/26/2025 | $12.90 | $13.00 (0.78%) | $13.01 | $12.69 | 372.64 K | $3.62 B |
| 06/25/2025 | $12.96 | $12.88 (-0.62%) | $12.97 | $12.87 | 284.31 K | $3.59 B |
| 06/24/2025 | $13.01 | $12.96 (-0.38%) | $13.12 | $12.93 | 791.30 K | $3.61 B |
| 06/23/2025 | $12.68 | $12.99 (2.44%) | $13.01 | $12.67 | 308.60 K | $3.62 B |
| 06/20/2025 | $12.65 | $12.68 (0.24%) | $12.75 | $12.61 | 652.80 K | $3.53 B |
| 06/18/2025 | $12.59 | $12.64 (0.4%) | $12.72 | $12.56 | 323.34 K | $3.52 B |
| 06/17/2025 | $12.61 | $12.57 (-0.32%) | $12.72 | $12.54 | 279.60 K | $3.50 B |
| 06/16/2025 | $12.81 | $12.67 (-1.09%) | $12.91 | $12.65 | 344.60 K | $3.53 B |
| 06/13/2025 | $12.76 | $12.70 (-0.47%) | $12.97 | $12.68 | 386.90 K | $3.54 B |
| 06/12/2025 | $13.05 | $12.99 (-0.46%) | $13.09 | $12.93 | 264.80 K | $3.62 B |
| 06/11/2025 | $13.23 | $13.08 (-1.13%) | $13.25 | $13.00 | 291.55 K | $3.65 B |
| 06/10/2025 | $13.00 | $13.21 (1.62%) | $13.25 | $12.97 | 337.33 K | $3.68 B |
| 06/09/2025 | $13.34 | $13.30 (-0.3%) | $13.42 | $13.25 | 505.40 K | $3.71 B |
| 06/06/2025 | $13.24 | $13.29 (0.38%) | $13.34 | $13.13 | 293.10 K | $3.70 B |
| 06/05/2025 | $13.13 | $13.14 (0.08%) | $13.17 | $13.05 | 287.22 K | $3.66 B |
| 06/04/2025 | $13.17 | $13.14 (-0.23%) | $13.20 | $13.00 | 325.50 K | $3.66 B |
| 06/03/2025 | $13.04 | $13.15 (0.84%) | $13.18 | $12.98 | 225.34 K | $3.67 B |
| 06/02/2025 | $13.20 | $13.08 (-0.91%) | $13.29 | $13.02 | 304.90 K | $3.65 B |
| 05/30/2025 | $13.26 | $13.21 (-0.38%) | $13.30 | $13.18 | 291.10 K | $3.68 B |
| 05/29/2025 | $13.32 | $13.25 (-0.53%) | $13.32 | $13.22 | 227.60 K | $3.69 B |
| 05/28/2025 | $13.32 | $13.25 (-0.53%) | $13.37 | $13.22 | 194.42 K | $3.69 B |
| 05/27/2025 | $13.28 | $13.34 (0.45%) | $13.34 | $13.12 | 209.30 K | $3.72 B |
| 05/23/2025 | $13.00 | $13.16 (1.23%) | $13.17 | $13.00 | 181.50 K | $3.67 B |
| 05/22/2025 | $13.14 | $13.14 (0%) | $13.25 | $13.11 | 194.64 K | $3.66 B |
| 05/21/2025 | $13.38 | $13.20 (-1.35%) | $13.41 | $13.17 | 223.84 K | $3.68 B |
| 05/20/2025 | $13.44 | $13.49 (0.37%) | $13.52 | $13.39 | 208.81 K | $3.76 B |
| 05/19/2025 | $13.35 | $13.45 (0.75%) | $13.49 | $13.30 | 175.70 K | $3.75 B |
| 05/16/2025 | $13.43 | $13.43 (0%) | $13.50 | $13.37 | 218.35 K | $3.74 B |
| 05/15/2025 | $13.36 | $13.45 (0.67%) | $13.48 | $13.36 | 224.90 K | $3.75 B |
| 05/14/2025 | $13.31 | $13.37 (0.45%) | $13.44 | $13.24 | 292.91 K | $3.73 B |
| 05/13/2025 | $13.53 | $13.31 (-1.63%) | $13.58 | $13.30 | 387.10 K | $3.71 B |
| 05/12/2025 | $13.53 | $13.52 (-0.07%) | $13.73 | $13.51 | 333.20 K | $3.77 B |
| 05/09/2025 | $13.43 | $13.31 (-0.89%) | $13.45 | $13.30 | 222.13 K | $3.71 B |
| 05/08/2025 | $13.49 | $13.43 (-0.44%) | $13.53 | $13.36 | 320.02 K | $3.74 B |
| 05/07/2025 | $13.47 | $13.39 (-0.59%) | $13.56 | $13.37 | 294.70 K | $3.73 B |
| 05/06/2025 | $13.41 | $13.38 (-0.22%) | $13.55 | $13.37 | 286.00 K | $3.73 B |
| 05/05/2025 | $13.35 | $13.54 (1.42%) | $13.67 | $13.35 | 322.53 K | $3.77 B |
| 05/02/2025 | $13.32 | $13.50 (1.35%) | $13.53 | $13.30 | 455.50 K | $3.76 B |
| 05/01/2025 | $13.04 | $13.22 (1.38%) | $13.33 | $12.85 | 381.54 K | $3.68 B |
| 04/30/2025 | $13.00 | $12.96 (-0.31%) | $13.09 | $12.79 | 337.71 K | $3.61 B |
| 04/29/2025 | $12.99 | $13.10 (0.85%) | $13.12 | $12.93 | 269.60 K | $3.65 B |
| 04/28/2025 | $12.98 | $12.99 (0.08%) | $13.03 | $12.87 | 269.30 K | $3.62 B |
| 04/25/2025 | $12.87 | $12.94 (0.54%) | $12.97 | $12.40 | 271.11 K | $3.61 B |
| 04/24/2025 | $12.75 | $12.93 (1.41%) | $12.98 | $12.70 | 321.70 K | $3.60 B |
| 04/23/2025 | $12.84 | $12.78 (-0.47%) | $12.98 | $12.63 | 283.50 K | $3.56 B |
| 04/22/2025 | $12.34 | $12.68 (2.76%) | $12.68 | $12.31 | 336.32 K | $3.53 B |
| 04/21/2025 | $12.16 | $12.31 (1.23%) | $12.33 | $12.13 | 349.22 K | $3.43 B |
| 04/17/2025 | $12.19 | $12.23 (0.33%) | $12.28 | $12.09 | 440.62 K | $3.41 B |
| 04/16/2025 | $12.00 | $12.17 (1.42%) | $12.19 | $11.99 | 355.92 K | $3.39 B |
| 04/15/2025 | $11.93 | $12.07 (1.17%) | $12.21 | $11.92 | 274.71 K | $3.36 B |
| 04/14/2025 | $11.88 | $11.93 (0.42%) | $11.99 | $11.70 | 406.80 K | $3.33 B |
| 04/11/2025 | $11.64 | $11.75 (0.95%) | $11.85 | $11.53 | 458.64 K | $3.28 B |
| 04/10/2025 | $12.00 | $11.73 (-2.25%) | $12.00 | $11.52 | 600.10 K | $3.27 B |
| 04/09/2025 | $11.46 | $12.17 (6.2%) | $12.34 | $11.32 | 773.40 K | $3.39 B |
| 04/08/2025 | $12.05 | $11.62 (-3.57%) | $12.17 | $11.49 | 603.48 K | $3.24 B |
| 04/07/2025 | $11.45 | $11.72 (2.36%) | $12.04 | $11.29 | 698.58 K | $3.27 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.
