Skip to main content
TFSL logo

TFS Financial Corporation

TFSLNASDAQFinancialsBanks - Regional

$16.33Today:- (-)1Y +26.39%

As of Oct 16, 2026 close

Market cap
$4.58B
P/E (TTM)
44.83
Forward P/E
36.61
Dividend yield
7.15%
52-week range
$12.54$19.49
Volume (live)
-
Avg. volume (3M)
736.12K

TFS Financial (TFSL) Historical Stock Prices

Analyze TFS Financial (TFSL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TFS Financial (TFSL) Interactive Price Chart

Interactive historical price chart showing TFS Financial stock price movements and trends across multiple time periods.

Loading chart...

TFSL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TFSL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202616.4016.6416.2616.3316.33797.60K
Oct 15, 202616.3316.4316.2316.3316.33558.60K
Oct 14, 202615.9816.2015.9516.1816.18900.40K
Oct 13, 202616.1816.2916.0016.1816.18805.70K
Oct 12, 202616.1016.2016.0616.1616.16649.60K
Oct 9, 202616.1316.1916.0616.0716.07688.60K
Oct 8, 202616.0816.2515.9216.1916.19829.70K
Oct 7, 202616.4016.4416.0716.1216.12923.40K
Oct 6, 202616.8216.9216.4816.5716.57624.70K
Oct 5, 202616.7916.8716.6316.7716.77629.00K
Oct 2, 202616.6016.8616.5916.8216.821.03M
Oct 1, 202616.1616.4616.0816.4416.44969.20K
Sep 30, 202616.3016.3916.1016.2016.20733.50K
Sep 29, 202616.4516.4916.2116.3016.30719.00K
Sep 28, 202616.7216.8716.4416.4516.45593.70K
Sep 25, 202616.7316.8616.6816.7216.72550.30K
Sep 24, 202616.5916.7416.5316.7216.72675.30K
Sep 23, 202616.7116.7516.4916.5016.50705.30K
Sep 22, 202616.9217.0016.7016.7016.70687.10K
Sep 21, 202616.9917.0116.8116.8216.82561.10K
Sep 18, 202616.8116.9516.6116.9016.901.53M
Sep 17, 202616.9917.0516.7816.8116.81595.40K
Sep 16, 202617.0717.1616.5016.7816.78728.20K
Sep 15, 202617.1117.2617.0517.0717.07541.50K
Sep 14, 202617.0217.2016.9917.1117.11676.99K
Sep 11, 202617.1417.2616.9217.0117.01555.29K
Sep 10, 202617.0617.1416.9817.0817.08550.70K
Sep 9, 202617.0817.2316.9417.0417.04714.67K
Sep 8, 202617.5117.5517.1017.3917.07971.42K
Sep 4, 202617.4817.6917.4217.5717.25592.06K
Sep 3, 202617.4717.6717.4317.5017.18625.18K
Sep 2, 202617.4317.6317.2517.4717.15623.31K
Sep 1, 202617.5217.5617.3017.3817.06768.19K
Aug 31, 202617.5417.6817.3617.4717.15842.08K
Aug 28, 202617.8818.1817.5017.5317.21777.05K
Aug 27, 202617.8518.0217.6517.9117.58745.85K
Aug 26, 202617.8218.0017.7517.9217.59624.29K
Aug 25, 202617.6517.8917.5217.7917.47809.38K
Aug 24, 202617.6617.8317.5917.6517.331.32M
Aug 21, 202617.5917.7317.3817.6417.32757.22K
Aug 20, 202617.2517.5517.2517.5017.18750.96K
Aug 19, 202617.5517.6417.1617.3116.991.18M
Aug 18, 202617.5517.7317.3017.5517.23956.25K
Aug 17, 202617.6417.7517.4217.5017.19540.12K
Aug 14, 202617.5517.7717.5517.6417.32559.48K
Aug 13, 202617.5217.6617.5017.5717.25526.58K
Aug 12, 202617.3417.5017.2017.4517.13724.64K
Aug 11, 202617.2117.4117.1517.2416.931.05M
Aug 10, 202617.4717.6217.1417.2116.901.01M
Aug 7, 202617.7517.8517.5717.5917.27956.95K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.