TFSL - TFS Financial CORP
14.99
0.490 3.269%
Share volume: 807,589
Last Updated: 04-17-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$14.50
0.49
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $14.80 | $14.80 | $15.18 | $15.18 | $14.69 | $14.69 | $14.99 | $14.99 | 807,589 | $804,270.00 |
| 04-16-2026 | $14.64 | $14.64 | $14.65 | $14.65 | $14.45 | $14.45 | $14.50 | $14.50 | 587,449 | $587,449.00 |
| 04-15-2026 | $14.73 | $14.73 | $14.78 | $14.78 | $14.58 | $14.58 | $14.62 | $14.62 | 610,566 | $610,566.00 |
| 04-14-2026 | $14.76 | $14.76 | $14.81 | $14.81 | $14.58 | $14.58 | $14.73 | $14.73 | 765,890 | $765,890.00 |
| 04-13-2026 | $14.73 | $14.73 | $14.78 | $14.78 | $14.64 | $14.64 | $14.76 | $14.76 | 612,788 | $612,788.00 |
| 04-10-2026 | $14.91 | $14.91 | $14.92 | $14.92 | $14.69 | $14.69 | $14.78 | $14.78 | 737,853 | $737,853.00 |
| 04-09-2026 | $14.63 | $14.63 | $14.94 | $14.94 | $14.22 | $14.22 | $14.93 | $14.93 | 737,369 | $737,369.00 |
| 04-08-2026 | $14.55 | $14.55 | $14.77 | $14.77 | $14.54 | $14.54 | $14.67 | $14.67 | 724,122 | $724,122.00 |
| 04-07-2026 | $14.18 | $14.18 | $14.35 | $14.35 | $14.14 | $14.14 | $14.33 | $14.33 | 619,987 | $619,987.00 |
| 04-06-2026 | $14.16 | $14.16 | $14.25 | $14.25 | $14.00 | $14.00 | $14.21 | $14.21 | 816,843 | $816,843.00 |