TFSL
TFS Financial (TFSL)
NASDAQ
$16.83+$0.38 (+2.34%)
Price as of Oct 02, 2026 5:05 PM EDT
  • $4.6B
    Market Cap
  • 33.37%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -3.65%
    Low Price$16.20
    High Price$17.25
  • 3 Months
    -6.24%
    Low Price$16.20
    High Price$18.27
  • 1 Year
    +33.37%
    Low Price$11.74
    High Price$18.27
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
16.16
16.46
16.08
16.44
+1.48%
969,177
09/30/2026
16.30
16.39
16.10
16.20
-0.61%
733,479
09/29/2026
16.45
16.49
16.21
16.30
-0.91%
718,831
09/28/2026
16.72
16.87
16.44
16.45
-1.61%
593,675
09/25/2026
16.73
16.86
16.68
16.72
0.00%
550,325
09/24/2026
16.59
16.74
16.53
16.72
+1.33%
675,322
09/23/2026
16.71
16.75
16.49
16.50
-1.20%
705,318
09/22/2026
16.92
17.00
16.70
16.70
-0.71%
687,094
09/21/2026
16.99
17.01
16.81
16.82
-0.47%
561,056
09/18/2026
16.81
16.95
16.61
16.90
+0.54%
1,527,217
09/17/2026
16.99
17.05
16.78
16.81
+0.18%
595,684
09/16/2026
17.07
17.16
16.50
16.78
-1.70%
728,197
09/15/2026
17.11
17.26
17.05
17.07
-0.23%
541,502
09/14/2026
17.02
17.20
16.99
17.11
+0.59%
676,985
09/11/2026
17.14
17.26
16.92
17.01
-0.41%
555,293
09/10/2026
17.06
17.14
16.98
17.08
+0.23%
550,695
09/09/2026
17.08
17.23
16.94
17.04
-0.19%
714,672
09/09/2026
$0.32 Dividend
09/08/2026
17.19
17.23
16.79
17.07
-1.02%
971,414
09/04/2026
17.16
17.37
17.10
17.25
+0.40%
592,061
09/03/2026
17.15
17.35
17.11
17.18
+0.17%
625,179
09/02/2026
17.11
17.30
16.94
17.15
+0.52%
623,306
09/01/2026
17.20
17.24
16.99
17.06
-0.52%
768,187
08/31/2026
17.22
17.36
17.05
17.15
-0.34%
842,083
08/28/2026
17.55
17.85
17.18
17.21
-2.12%
777,046
08/27/2026
17.52
17.69
17.33
17.58
-0.06%
745,848
08/26/2026
17.49
17.67
17.43
17.59
+0.73%
624,292
08/25/2026
17.33
17.57
17.20
17.47
+0.79%
809,378
08/24/2026
17.34
17.50
17.27
17.33
+0.06%
1,317,769
08/21/2026
17.27
17.41
17.06
17.32
+0.80%
757,217
08/20/2026
16.94
17.22
16.94
17.18
+1.10%
750,959
08/19/2026
17.23
17.32
16.85
16.99
-1.37%
1,179,715
08/18/2026
17.23
17.40
16.98
17.23
+0.26%
956,252
08/17/2026
17.32
17.42
17.10
17.19
-0.77%
540,124
08/14/2026
17.23
17.44
17.23
17.32
+0.40%
559,475
08/13/2026
17.20
17.34
17.18
17.25
+0.69%
526,576
08/12/2026
17.02
17.18
16.89
17.13
+1.22%
724,638
08/11/2026
16.90
17.09
16.84
16.93
+0.17%
1,048,137
08/10/2026
17.15
17.30
16.82
16.90
-2.16%
1,007,840
08/07/2026
17.43
17.52
17.25
17.27
-1.51%
956,952
08/06/2026
18.16
18.22
17.51
17.53
-2.51%
940,408
08/05/2026
18.28
18.33
17.93
17.99
-1.56%
1,089,882
08/04/2026
18.13
18.46
17.93
18.27
+0.92%
1,454,812
08/03/2026
18.47
19.13
18.08
18.10
+0.16%
2,138,385
07/31/2026
18.27
18.95
17.99
18.07
+1.99%
2,241,724
07/30/2026
18.01
18.06
17.70
17.72
-0.88%
769,535
07/30/2026
$0.11 Earnings
07/29/2026
18.14
18.14
17.69
17.88
-1.46%
1,164,445
07/28/2026
17.82
18.16
17.81
18.14
+2.21%
1,071,565
07/27/2026
17.89
17.99
17.67
17.75
-0.60%
661,988
07/24/2026
17.90
18.03
17.83
17.86
+0.17%
600,652
07/23/2026
17.83
17.85
17.65
17.83
-0.60%
753,108
07/22/2026
18.01
18.05
17.85
17.94
-0.44%
874,992
07/21/2026
17.85
18.01
17.62
18.01
+0.66%
754,615
07/20/2026
17.92
17.99
17.74
17.90
-0.27%
863,995
07/17/2026
18.10
18.14
17.82
17.95
-0.87%
746,536
07/16/2026
17.57
18.19
17.56
18.10
+3.25%
812,713
07/15/2026
17.47
17.63
17.39
17.53
+0.96%
532,959
07/14/2026
17.36
17.47
17.28
17.37
+0.17%
672,151
07/13/2026
17.41
17.44
17.25
17.34
-0.06%
601,538
07/10/2026
17.22
17.41
17.17
17.35
+0.51%
672,757
07/09/2026
17.50
17.51
17.25
17.26
+1.33%
629,188
07/08/2026
17.48
17.48
16.96
17.03
-2.42%
846,170
07/07/2026
17.54
17.64
17.45
17.46
-0.50%
791,991
07/06/2026
17.46
17.63
17.41
17.54
+0.17%
702,840
07/02/2026
17.60
17.64
17.37
17.51
-0.11%
574,063
07/01/2026
17.40
17.66
17.21
17.53
+0.79%
853,055
06/30/2026
17.17
17.45
17.13
17.40
+1.08%
1,007,000
06/29/2026
17.10
17.24
16.98
17.21
+0.23%
895,729
06/26/2026
17.20
17.27
17.04
17.17
-0.11%
1,152,996
06/25/2026
16.76
17.20
16.73
17.19
+2.76%
1,173,550
06/24/2026
16.55
16.77
16.46
16.73
+0.95%
926,377
06/23/2026
16.29
16.58
16.26
16.57
+1.63%
858,580
06/22/2026
16.13
16.42
16.13
16.31
+1.16%
788,236
06/18/2026
16.14
16.17
16.02
16.12
+0.92%
1,254,132
06/17/2026
16.08
16.27
15.82
15.97
-1.15%
1,102,964
06/16/2026
16.23
16.39
15.95
16.16
-0.30%
991,802
06/15/2026
16.62
16.68
16.17
16.21
-2.42%
981,692
06/12/2026
16.58
16.69
16.47
16.61
+0.71%
797,063
06/11/2026
16.41
16.61
16.40
16.49
+0.66%
951,757
06/10/2026
16.15
16.51
16.09
16.39
+1.72%
1,179,010
06/10/2026
$0.28 Dividend
06/09/2026
16.01
16.24
15.97
16.11
+1.21%
990,541
06/08/2026
15.87
16.01
15.79
15.91
+0.43%
837,087
06/05/2026
15.77
15.93
15.69
15.85
+0.55%
911,442
06/04/2026
15.52
15.82
15.43
15.76
+2.96%
1,208,897
06/03/2026
15.40
15.49
15.31
15.31
-1.18%
763,778
06/02/2026
15.11
15.52
15.07
15.49
+2.49%
716,825
06/01/2026
15.21
15.29
15.01
15.11
-1.57%
1,095,073
05/29/2026
15.25
15.43
15.20
15.36
+0.57%
922,868
05/28/2026
15.28
15.31
15.10
15.27
-0.44%
747,023
05/27/2026
15.48
15.52
15.24
15.34
-0.69%
847,469
05/26/2026
15.49
15.64
15.34
15.44
+0.19%
1,155,609
05/22/2026
15.36
15.50
15.26
15.41
+0.69%
705,907
05/21/2026
15.18
15.33
15.07
15.31
+0.83%
741,825
05/20/2026
14.90
15.20
14.82
15.18
+1.88%
835,333
05/19/2026
14.83
15.07
14.73
14.90
+0.19%
784,996
05/18/2026
14.85
15.05
14.69
14.87
+0.65%
1,377,130
05/15/2026
14.78
14.85
14.54
14.78
-0.07%
903,108
05/14/2026
14.50
14.88
14.48
14.79
+2.47%
1,040,537