5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
+2.69%
3 MONTH PERFORMANCE
+3.82%
6 MONTH PERFORMANCE
+7.53%
YEAR-TO-DATE PERFORMANCE
+12.50%
1 YEAR PERFORMANCE
+4.67%
TFS Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $13.59 | $13.67 (0.59%) | $13.76 | $13.56 | 381.00 K | $3.81 B |
| 11/13/2025 | $13.73 | $13.67 (-0.44%) | $13.83 | $13.65 | 447.72 K | $3.81 B |
| 11/12/2025 | $13.96 | $13.77 (-1.36%) | $14.03 | $13.77 | 379.10 K | $3.84 B |
| 11/11/2025 | $13.84 | $13.95 (0.79%) | $14.02 | $13.82 | 290.20 K | $3.89 B |
| 11/10/2025 | $13.80 | $13.83 (0.22%) | $13.94 | $13.71 | 370.42 K | $3.86 B |
| 11/07/2025 | $13.50 | $13.79 (2.15%) | $13.79 | $13.50 | 379.00 K | $3.84 B |
| 11/06/2025 | $13.70 | $13.58 (-0.88%) | $13.76 | $13.52 | 283.70 K | $3.79 B |
| 11/05/2025 | $13.46 | $13.76 (2.23%) | $13.80 | $13.43 | 479.60 K | $3.84 B |
| 11/04/2025 | $13.62 | $13.45 (-1.25%) | $13.62 | $13.41 | 492.20 K | $3.75 B |
| 11/03/2025 | $13.30 | $13.67 (2.78%) | $13.69 | $13.21 | 569.74 K | $3.81 B |
| 10/31/2025 | $13.45 | $13.30 (-1.12%) | $13.84 | $13.21 | 665.10 K | $3.71 B |
| 10/30/2025 | $13.40 | $13.25 (-1.12%) | $13.56 | $13.18 | 446.31 K | $3.69 B |
| 10/29/2025 | $13.66 | $13.41 (-1.83%) | $13.68 | $13.34 | 480.02 K | $3.74 B |
| 10/28/2025 | $13.79 | $13.72 (-0.51%) | $13.82 | $13.65 | 531.60 K | $3.82 B |
| 10/27/2025 | $13.66 | $13.81 (1.1%) | $13.83 | $13.61 | 431.20 K | $3.85 B |
| 10/24/2025 | $13.47 | $13.61 (1.04%) | $13.65 | $13.45 | 382.24 K | $3.79 B |
| 10/23/2025 | $13.29 | $13.37 (0.6%) | $13.43 | $13.22 | 435.00 K | $3.73 B |
| 10/22/2025 | $13.28 | $13.29 (0.08%) | $13.42 | $13.22 | 338.73 K | $3.70 B |
| 10/21/2025 | $13.21 | $13.28 (0.53%) | $13.33 | $13.19 | 308.20 K | $3.70 B |
| 10/20/2025 | $12.99 | $13.24 (1.92%) | $13.26 | $12.91 | 395.13 K | $3.69 B |
| 10/17/2025 | $12.86 | $12.92 (0.47%) | $12.97 | $12.77 | 471.90 K | $3.60 B |
| 10/16/2025 | $13.11 | $12.67 (-3.36%) | $13.14 | $12.54 | 790.40 K | $3.53 B |
| 10/15/2025 | $13.55 | $13.19 (-2.66%) | $13.60 | $13.19 | 413.43 K | $3.68 B |
| 10/14/2025 | $13.15 | $13.49 (2.59%) | $13.54 | $13.11 | 377.02 K | $3.76 B |
| 10/13/2025 | $13.10 | $13.23 (0.99%) | $13.23 | $12.97 | 398.12 K | $3.69 B |
| 10/10/2025 | $13.35 | $12.97 (-2.85%) | $13.43 | $12.97 | 409.33 K | $3.61 B |
| 10/09/2025 | $13.41 | $13.27 (-1.04%) | $13.45 | $13.20 | 275.64 K | $3.70 B |
| 10/08/2025 | $13.57 | $13.45 (-0.88%) | $13.60 | $13.42 | 284.93 K | $3.75 B |
| 10/07/2025 | $13.65 | $13.57 (-0.59%) | $13.82 | $13.57 | 335.80 K | $3.78 B |
| 10/06/2025 | $13.45 | $13.65 (1.49%) | $13.65 | $13.37 | 466.34 K | $3.80 B |
| 10/03/2025 | $13.27 | $13.36 (0.68%) | $13.54 | $13.27 | 330.43 K | $3.72 B |
| 10/02/2025 | $13.13 | $13.30 (1.29%) | $13.33 | $13.08 | 364.41 K | $3.71 B |
| 10/01/2025 | $13.12 | $13.13 (0.08%) | $13.15 | $13.02 | 333.93 K | $3.66 B |
| 09/30/2025 | $13.18 | $13.18 (0%) | $13.22 | $13.01 | 356.14 K | $3.67 B |
| 09/29/2025 | $13.24 | $13.18 (-0.45%) | $13.29 | $13.03 | 374.03 K | $3.67 B |
| 09/26/2025 | $13.16 | $13.22 (0.46%) | $13.24 | $13.03 | 444.90 K | $3.68 B |
| 09/25/2025 | $13.27 | $13.11 (-1.21%) | $13.34 | $13.05 | 550.02 K | $3.65 B |
| 09/24/2025 | $13.36 | $13.33 (-0.22%) | $13.49 | $13.26 | 481.92 K | $3.72 B |
| 09/23/2025 | $13.20 | $13.38 (1.36%) | $13.48 | $13.20 | 365.04 K | $3.73 B |
| 09/22/2025 | $13.20 | $13.21 (0.08%) | $13.25 | $13.14 | 385.90 K | $3.68 B |
| 09/19/2025 | $13.41 | $13.20 (-1.57%) | $13.41 | $13.15 | 683.34 K | $3.68 B |
| 09/18/2025 | $13.20 | $13.33 (0.98%) | $13.37 | $13.18 | 401.50 K | $3.72 B |
| 09/17/2025 | $13.15 | $13.17 (0.15%) | $13.48 | $13.14 | 593.91 K | $3.67 B |
| 09/16/2025 | $13.23 | $13.15 (-0.6%) | $13.23 | $13.05 | 386.10 K | $3.66 B |
| 09/15/2025 | $13.43 | $13.24 (-1.41%) | $13.43 | $13.16 | 472.22 K | $3.69 B |
| 09/12/2025 | $13.48 | $13.37 (-0.82%) | $13.61 | $13.37 | 478.90 K | $3.73 B |
| 09/11/2025 | $13.34 | $13.46 (0.9%) | $13.48 | $13.29 | 476.08 K | $3.75 B |
| 09/10/2025 | $13.20 | $13.40 (1.52%) | $13.40 | $13.18 | 441.54 K | $3.73 B |
| 09/09/2025 | $13.69 | $13.51 (-1.31%) | $13.73 | $13.45 | 581.10 K | $3.77 B |
| 09/08/2025 | $13.62 | $13.69 (0.51%) | $13.71 | $13.50 | 435.40 K | $3.82 B |
| 09/05/2025 | $13.66 | $13.61 (-0.37%) | $13.77 | $13.52 | 382.34 K | $3.79 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.
