TFSL
TFS Financial (TFSL)
NASDAQ
$15.75-$0.30 (-1.87%)
Price as of Jun 03, 2026 5:35 PM EDT
  • $4.4B
    Market Cap
  • 32.63%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +7.57%
    Low Price$14.87
    High Price$16.05
  • 3 Months
    +15.38%
    Low Price$13.39
    High Price$16.05
  • 1 Year
    +22.15%
    Low Price$12.57
    High Price$16.05
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
15.66
16.08
15.62
16.05
+2.49%
716,825
06/01/2026
15.76
15.85
15.55
15.66
-1.57%
1,095,073
05/29/2026
15.80
15.99
15.75
15.91
+0.57%
922,868
05/28/2026
15.83
15.86
15.65
15.82
-0.44%
747,023
05/27/2026
16.04
16.08
15.80
15.89
-0.69%
847,469
05/26/2026
16.05
16.20
15.90
16.00
+0.19%
1,155,609
05/22/2026
15.92
16.06
15.81
15.97
+0.69%
705,907
05/21/2026
15.73
15.89
15.62
15.86
+0.83%
741,825
05/20/2026
15.44
15.75
15.36
15.73
+1.88%
835,333
05/19/2026
15.37
15.62
15.26
15.44
+0.19%
784,996
05/18/2026
15.38
15.59
15.23
15.41
+0.65%
1,377,130
05/15/2026
15.31
15.39
15.07
15.31
-0.07%
903,108
05/14/2026
15.02
15.42
15.00
15.32
+2.47%
1,040,537
05/13/2026
14.99
15.07
14.76
14.95
-0.27%
1,526,428
05/12/2026
14.91
15.15
14.59
14.99
+0.81%
2,002,056
05/11/2026
15.15
15.17
14.84
14.87
-1.52%
737,077
05/08/2026
15.09
15.16
15.02
15.10
+0.33%
495,871
05/07/2026
15.00
15.14
14.96
15.05
-0.33%
756,228
05/06/2026
15.08
15.43
15.03
15.10
+0.53%
848,980
05/05/2026
14.92
15.04
14.78
15.02
+0.67%
764,472
05/04/2026
15.15
15.58
14.91
14.92
-0.73%
1,007,860
05/01/2026
15.03
15.43
14.93
15.03
-0.07%
797,820
04/30/2026
14.72
15.12
14.67
15.04
+2.17%
916,676
04/30/2026
$0.08 Earnings
04/29/2026
15.01
15.06
14.70
14.72
-2.39%
567,543
04/28/2026
15.02
15.17
14.97
15.08
+0.80%
829,715
04/27/2026
14.68
15.07
14.68
14.96
+1.91%
638,898
04/24/2026
14.72
14.80
14.64
14.68
-0.34%
727,932
04/23/2026
14.79
14.87
14.60
14.73
-0.20%
701,610
04/22/2026
14.89
14.95
14.75
14.76
-0.34%
588,389
04/21/2026
15.05
15.10
14.79
14.81
-1.59%
482,049
04/20/2026
14.92
15.17
14.90
15.05
+0.40%
750,601
04/17/2026
14.80
15.18
14.69
14.99
+3.38%
807,589
04/16/2026
14.64
14.65
14.45
14.50
-0.82%
587,449
04/15/2026
14.73
14.78
14.58
14.62
-0.75%
610,566
04/14/2026
14.76
14.81
14.58
14.73
-0.20%
765,890
04/13/2026
14.73
14.78
14.64
14.76
-0.14%
612,788
04/10/2026
14.91
14.92
14.69
14.78
-1.00%
737,750
04/09/2026
14.63
14.94
14.22
14.93
+1.77%
737,369
04/08/2026
14.55
14.77
14.54
14.67
+2.37%
724,122
04/07/2026
14.18
14.35
14.14
14.33
+0.84%
619,987
04/06/2026
14.16
14.25
14.00
14.21
-0.63%
816,843
04/02/2026
14.10
14.31
14.05
14.30
+0.49%
604,981
04/01/2026
14.08
14.29
14.02
14.23
+1.28%
704,657
03/31/2026
13.89
14.10
13.79
14.05
+2.33%
872,362
03/30/2026
13.73
13.78
13.59
13.73
+0.88%
588,093
03/27/2026
13.67
13.69
13.56
13.61
-0.58%
593,785
03/26/2026
13.65
13.73
13.60
13.69
-0.07%
569,264
03/25/2026
13.72
13.81
13.64
13.70
+0.74%
776,186
03/24/2026
13.56
13.75
13.50
13.60
+0.22%
539,084
03/23/2026
13.61
13.79
13.49
13.57
+1.34%
670,449
03/20/2026
13.40
13.51
13.28
13.39
-0.30%
1,443,412
03/19/2026
13.37
13.46
13.22
13.43
+0.22%
707,585
03/18/2026
13.55
13.58
13.39
13.40
-1.11%
545,241
03/17/2026
13.60
13.66
13.42
13.55
+0.44%
617,666
03/16/2026
13.70
13.75
13.48
13.49
-0.15%
690,947
03/13/2026
13.54
13.65
13.39
13.51
+0.37%
1,085,456
03/12/2026
13.29
13.53
13.23
13.46
-0.37%
810,202
03/11/2026
13.44
13.63
13.41
13.51
+0.02%
910,650
03/11/2026
$0.28 Dividend
03/10/2026
13.63
13.79
13.41
13.51
-0.58%
1,156,525
03/09/2026
13.57
13.70
13.29
13.59
-0.22%
1,051,311
03/06/2026
13.52
13.63
13.26
13.62
-0.07%
1,021,360
03/05/2026
13.85
13.92
13.52
13.63
-2.32%
800,369
03/04/2026
14.06
14.13
13.95
13.95
-0.63%
732,733
03/03/2026
13.76
14.15
13.76
14.04
0.00%
825,444
03/02/2026
13.54
14.12
13.44
14.04
+2.21%
803,059
02/27/2026
14.00
14.00
13.63
13.73
-2.91%
858,268
02/26/2026
14.20
14.34
14.02
14.14
-0.41%
809,409
02/25/2026
14.04
14.29
14.04
14.20
+1.61%
842,536
02/24/2026
13.93
14.13
13.80
13.98
+0.35%
890,335
02/23/2026
14.70
14.86
13.88
13.93
-5.45%
906,281
02/20/2026
14.59
14.78
14.51
14.73
+0.60%
530,030
02/19/2026
14.70
14.78
14.49
14.64
-0.86%
670,251
02/18/2026
14.99
15.10
14.74
14.77
-1.63%
705,717
02/17/2026
14.63
15.06
14.58
15.02
+2.68%
1,131,685
02/13/2026
14.50
14.73
14.39
14.62
+0.67%
564,621
02/12/2026
14.72
14.79
14.40
14.53
-0.94%
591,195
02/11/2026
14.92
15.06
14.57
14.66
-1.19%
520,981
02/10/2026
14.69
15.02
14.64
14.84
+1.20%
800,832
02/09/2026
14.58
14.73
14.47
14.66
+0.34%
726,500
02/06/2026
14.40
14.65
14.37
14.61
+2.75%
699,451
02/05/2026
14.39
14.46
14.08
14.22
-1.49%
921,272
02/04/2026
14.26
14.61
14.26
14.44
+2.15%
1,158,749
02/03/2026
13.91
14.33
13.87
14.13
+1.37%
856,223
02/02/2026
13.78
14.23
13.72
13.94
+1.14%
1,142,934
01/30/2026
13.93
14.07
12.95
13.79
-4.19%
1,915,595
01/29/2026
13.91
14.39
13.82
14.39
+3.89%
816,934
01/29/2026
$0.08 Earnings
01/28/2026
13.96
14.06
13.84
13.85
-0.70%
576,142
01/27/2026
13.87
14.05
13.87
13.95
+0.56%
481,734
01/26/2026
13.79
14.02
13.67
13.87
+0.35%
444,910
01/23/2026
14.16
14.24
13.80
13.82
-2.82%
627,818
01/22/2026
14.24
14.41
14.12
14.22
-0.07%
663,514
01/21/2026
13.86
14.23
13.86
14.23
+3.05%
710,539
01/20/2026
13.78
13.90
13.68
13.81
-0.35%
526,983
01/16/2026
13.84
13.98
13.78
13.86
+0.14%
589,330
01/15/2026
13.64
13.95
13.64
13.84
+1.44%
440,743
01/14/2026
13.44
13.67
13.42
13.64
+1.31%
390,123
01/13/2026
13.68
13.68
13.42
13.47
-1.29%
590,587