TFS Financial Corporation (TFSL) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	17.75	17.85	17.57	17.59	-1.51%	957,000
2026-08-06	18.50	18.56	17.84	17.86	-2.51%	940,400
2026-08-05	18.62	18.68	18.27	18.32	-1.56%	1,089,900
2026-08-04	18.47	18.80	18.26	18.61	+0.92%	1,454,500
2026-08-03	18.81	19.49	18.42	18.44	+0.16%	2,138,400
2026-07-31	18.61	19.30	18.33	18.41	+1.99%	2,241,700
2026-07-30	18.35	18.40	18.03	18.05	-0.88%	770,700
2026-07-29	18.48	18.48	18.02	18.21	-1.46%	1,164,400
2026-07-28	18.15	18.50	18.15	18.48	+2.21%	1,071,800
2026-07-27	18.22	18.32	18.00	18.08	-0.60%	662,000
2026-07-24	18.23	18.37	18.16	18.19	+0.17%	601,000
2026-07-23	18.16	18.18	17.98	18.16	-0.60%	753,000
2026-07-22	18.35	18.39	18.19	18.27	-0.44%	875,000
2026-07-21	18.18	18.35	17.95	18.35	+0.66%	754,600
2026-07-20	18.25	18.33	18.07	18.23	-0.27%	863,900
2026-07-17	18.44	18.48	18.15	18.28	-0.87%	746,500
2026-07-16	17.90	18.53	17.89	18.44	+3.25%	812,700
2026-07-15	17.79	17.96	17.71	17.86	+0.96%	533,000
2026-07-14	17.68	17.79	17.60	17.69	+0.17%	679,000
2026-07-13	17.73	17.76	17.57	17.66	-0.06%	601,500
2026-07-10	17.54	17.73	17.49	17.67	+0.51%	672,800
2026-07-09	17.44	17.84	17.40	17.58	+1.33%	849,000
2026-07-08	17.81	17.81	17.28	17.35	-2.42%	846,100
2026-07-07	17.87	17.97	17.78	17.78	-0.50%	792,000
2026-07-06	17.78	17.96	17.73	17.87	+0.17%	702,800
2026-07-02	17.93	17.97	17.70	17.84	-0.11%	574,100
2026-07-01	17.73	17.99	17.53	17.86	+0.79%	853,100
2026-06-30	17.49	17.77	17.45	17.72	+1.08%	1,007,000
2026-06-29	17.42	17.56	17.30	17.53	+0.23%	895,700
2026-06-26	17.52	17.59	17.36	17.49	-0.11%	1,153,000
2026-06-25	17.07	17.52	17.04	17.51	+2.76%	1,173,600
2026-06-24	16.86	17.08	16.77	17.04	+0.95%	926,400
2026-06-23	16.59	16.89	16.56	16.88	+1.63%	858,600
2026-06-22	16.43	16.73	16.43	16.61	+1.16%	788,200
2026-06-18	16.44	16.48	16.32	16.42	+0.92%	1,254,100
2026-06-17	16.38	16.57	16.11	16.27	-1.15%	1,103,000
2026-06-16	16.53	16.69	16.25	16.46	-0.30%	991,800
2026-06-15	16.93	16.99	16.48	16.51	-2.42%	981,700
2026-06-12	16.89	17.00	16.78	16.92	+0.71%	796,600
2026-06-11	16.72	16.92	16.70	16.80	+0.66%	951,600
2026-06-10	16.45	16.82	16.39	16.69	+0.00%	1,179,000
2026-06-09	16.59	16.83	16.55	16.69	+1.21%	990,400
2026-06-08	16.44	16.59	16.37	16.49	+0.43%	837,100
2026-06-05	16.35	16.51	16.26	16.42	+0.55%	911,400
2026-06-04	16.08	16.39	15.99	16.33	+2.96%	1,208,900
2026-06-03	15.96	16.05	15.86	15.86	-1.18%	763,800
2026-06-02	15.66	16.08	15.62	16.05	+2.49%	716,800
2026-06-01	15.76	15.85	15.55	15.66	-1.57%	1,095,100
2026-05-29	15.80	15.99	15.75	15.91	+0.57%	922,900
2026-05-28	15.83	15.86	15.65	15.82	-0.44%	747,000
2026-05-27	16.04	16.08	15.80	15.89	-0.69%	847,500
2026-05-26	16.05	16.20	15.90	16.00	+0.19%	1,155,100
2026-05-22	15.92	16.06	15.81	15.97	+0.69%	705,900
2026-05-21	15.73	15.89	15.62	15.86	+0.83%	741,800
2026-05-20	15.44	15.75	15.36	15.73	+1.88%	835,100
2026-05-19	15.37	15.62	15.26	15.44	+0.19%	785,000
2026-05-18	15.38	15.59	15.23	15.41	+0.65%	1,377,100
2026-05-15	15.31	15.39	15.07	15.31	-0.07%	903,000
2026-05-14	15.02	15.42	15.00	15.32	+2.47%	1,040,500
2026-05-13	14.99	15.07	14.76	14.95	-0.27%	1,526,400
2026-05-12	14.91	15.15	14.59	14.99	+0.81%	2,002,100
2026-05-11	15.15	15.17	14.84	14.87	-1.52%	737,100
2026-05-08	15.09	15.16	15.02	15.10	+0.33%	495,900
2026-05-07	15.00	15.14	14.96	15.05	-0.33%	756,200
2026-05-06	15.08	15.43	15.03	15.10	+0.53%	849,000
2026-05-05	14.92	15.04	14.78	15.02	+0.67%	764,500
2026-05-04	15.15	15.58	14.91	14.92	-0.73%	1,007,900
2026-05-01	15.03	15.43	14.93	15.03	-0.07%	797,800
2026-04-30	14.72	15.12	14.67	15.04	+2.17%	916,700
2026-04-29	15.01	15.06	14.70	14.72	-2.39%	567,500
2026-04-28	15.02	15.17	14.97	15.08	+0.80%	829,700
2026-04-27	14.68	15.07	14.68	14.96	+1.91%	638,900
2026-04-24	14.72	14.80	14.64	14.68	-0.34%	727,500
2026-04-23	14.79	14.87	14.60	14.73	-0.20%	701,600
2026-04-22	14.89	14.95	14.75	14.76	-0.34%	588,400
2026-04-21	15.05	15.10	14.79	14.81	-1.59%	482,000
2026-04-20	14.92	15.17	14.90	15.05	+0.40%	750,700
2026-04-17	14.80	15.18	14.69	14.99	+3.38%	807,600
2026-04-16	14.64	14.65	14.45	14.50	-0.82%	587,400
2026-04-15	14.73	14.78	14.58	14.62	-0.75%	610,400
2026-04-14	14.76	14.81	14.58	14.73	-0.20%	765,900
2026-04-13	14.73	14.78	14.64	14.76	-0.14%	612,800
2026-04-10	14.91	14.92	14.69	14.78	-1.00%	737,900
2026-04-09	14.63	14.94	14.22	14.93	+1.77%	737,400
2026-04-08	14.55	14.77	14.54	14.67	+2.37%	724,100
2026-04-07	14.18	14.35	14.14	14.33	+0.84%	620,000
2026-04-06	14.16	14.25	14.00	14.21	-0.63%	816,800
2026-04-02	14.10	14.31	14.05	14.30	+0.49%	605,000
2026-04-01	14.08	14.29	14.02	14.23	+1.28%	704,600
2026-03-31	13.89	14.10	13.79	14.05	+2.33%	872,400
2026-03-30	13.73	13.78	13.59	13.73	+0.88%	588,100
2026-03-27	13.67	13.69	13.55	13.61	-0.58%	593,785
2026-03-26	13.65	13.72	13.60	13.69	-0.07%	569,264
2026-03-25	13.72	13.81	13.64	13.70	+0.74%	776,186
2026-03-24	13.56	13.75	13.50	13.60	+0.22%	539,084
2026-03-23	13.61	13.79	13.49	13.57	+1.34%	670,449
2026-03-20	13.40	13.51	13.28	13.39	-0.30%	1,443,581
2026-03-19	13.37	13.46	13.21	13.43	+0.22%	707,585
2026-03-18	13.55	13.58	13.38	13.40	-1.11%	545,241
2026-03-17	13.60	13.66	13.42	13.55	+0.44%	617,666
2026-03-16	13.70	13.75	13.48	13.49	-0.15%	690,947
2026-03-13	13.54	13.65	13.39	13.51	+0.37%	1,085,456
2026-03-12	13.29	13.53	13.23	13.46	-0.37%	810,202
2026-03-11	13.44	13.63	13.41	13.51	-2.03%	910,650
2026-03-10	13.92	14.08	13.69	13.79	-0.58%	1,156,525
2026-03-09	13.85	13.99	13.57	13.87	-0.22%	1,051,311
2026-03-06	13.80	13.92	13.54	13.90	-0.07%	1,021,360
2026-03-05	14.14	14.21	13.80	13.91	-2.32%	800,369
2026-03-04	14.35	14.43	14.24	14.24	-0.63%	732,733
2026-03-03	14.05	14.45	14.05	14.33	+0.00%	825,444
2026-03-02	13.82	14.42	13.72	14.33	+2.21%	803,059
2026-02-27	14.29	14.29	13.91	14.02	-2.91%	858,268
2026-02-26	14.50	14.64	14.31	14.44	-0.41%	809,409
2026-02-25	14.33	14.59	14.33	14.50	+1.61%	842,536
2026-02-24	14.22	14.43	14.09	14.27	+0.35%	890,335
2026-02-23	15.01	15.17	14.17	14.22	-5.45%	906,281
2026-02-20	14.90	15.09	14.81	15.04	+0.60%	530,030
2026-02-19	15.01	15.09	14.79	14.95	-0.86%	670,251
2026-02-18	15.30	15.42	15.05	15.08	-1.63%	705,717
2026-02-17	14.94	15.38	14.89	15.33	+2.68%	1,131,685
2026-02-13	14.80	15.04	14.69	14.93	+0.67%	564,621
2026-02-12	15.03	15.10	14.70	14.83	-0.94%	591,195
2026-02-11	15.23	15.37	14.87	14.97	-1.19%	520,981
2026-02-10	15.00	15.33	14.95	15.15	+1.20%	800,832
2026-02-09	14.89	15.04	14.77	14.97	+0.34%	726,500
2026-02-06	14.70	14.96	14.67	14.92	+2.75%	699,451
2026-02-05	14.69	14.76	14.37	14.52	-1.49%	921,272
2026-02-04	14.56	14.91	14.56	14.74	+2.15%	1,158,749
2026-02-03	14.20	14.63	14.15	14.43	+1.37%	856,223
2026-02-02	14.07	14.53	14.01	14.23	+1.14%	1,142,934
2026-01-30	14.22	14.36	13.22	14.07	-4.19%	1,915,595
2026-01-29	14.20	14.69	14.11	14.69	+3.89%	816,934
2026-01-28	14.25	14.35	14.13	14.14	-0.70%	576,142
2026-01-27	14.16	14.34	14.16	14.24	+0.56%	481,734
2026-01-26	14.08	14.31	13.96	14.16	+0.35%	444,910
2026-01-23	14.46	14.53	14.09	14.11	-2.82%	627,818
2026-01-22	14.54	14.71	14.42	14.52	-0.07%	663,514
2026-01-21	14.15	14.53	14.15	14.53	+3.05%	710,539
2026-01-20	14.07	14.19	13.96	14.10	-0.35%	526,983
2026-01-16	14.13	14.27	14.06	14.15	+0.14%	589,330
2026-01-15	13.93	14.24	13.93	14.13	+1.44%	440,743
2026-01-14	13.72	13.96	13.70	13.93	+1.31%	390,123
2026-01-13	13.97	13.97	13.70	13.75	-1.29%	590,587
2026-01-12	13.86	13.95	13.76	13.93	+0.14%	531,134
2026-01-09	13.86	14.00	13.81	13.91	+0.22%	465,697
2026-01-08	13.51	13.97	13.51	13.88	+2.44%	559,976
2026-01-07	13.90	13.90	13.52	13.55	-2.24%	553,016
2026-01-06	13.70	13.92	13.65	13.86	+0.80%	568,235
2026-01-05	13.51	13.88	13.51	13.75	+1.33%	788,357
2026-01-02	13.41	13.62	13.21	13.57	+1.42%	675,908
2025-12-31	13.39	13.44	13.30	13.38	-0.07%	835,048
2025-12-30	13.82	13.82	13.38	13.39	-3.11%	614,360
2025-12-29	14.00	14.06	13.81	13.82	-1.22%	612,464
2025-12-26	14.10	14.13	13.95	13.99	-0.78%	496,918
2025-12-24	14.06	14.12	14.02	14.10	+0.28%	273,719
2025-12-23	14.19	14.26	14.03	14.06	-1.13%	508,220
2025-12-22	14.28	14.56	14.18	14.22	-0.63%	628,812
2025-12-19	14.24	14.36	14.16	14.31	+0.28%	1,621,445
2025-12-18	14.23	14.30	14.14	14.27	+0.71%	628,979
2025-12-17	13.99	14.21	13.99	14.17	+1.21%	557,655
2025-12-16	13.97	14.08	13.89	14.00	+0.36%	942,682
2025-12-15	13.82	14.00	13.78	13.95	+1.53%	663,142
2025-12-12	13.77	13.80	13.60	13.74	-0.07%	563,624
2025-12-11	13.88	14.08	13.75	13.75	-1.15%	639,077
2025-12-10	13.61	13.99	13.61	13.91	+1.83%	1,354,404
2025-12-09	13.85	14.04	13.64	13.66	-1.37%	630,577
2025-12-08	14.12	14.21	13.77	13.85	-1.84%	1,173,480
2025-12-05	14.08	14.21	14.05	14.11	-0.14%	529,562
2025-12-04	14.08	14.23	14.04	14.13	+0.21%	833,568
2025-12-03	13.97	14.18	13.97	14.10	+0.86%	906,218
2025-12-02	14.13	14.15	13.93	13.98	-2.98%	832,825
2025-12-01	14.19	14.49	14.19	14.41	+1.12%	987,118
2025-11-28	14.47	14.47	14.24	14.25	-1.11%	299,989
2025-11-26	14.49	14.53	14.32	14.41	-0.48%	571,321
2025-11-25	14.35	14.72	14.34	14.48	+1.47%	725,889
2025-11-24	14.20	14.35	14.13	14.27	+0.49%	665,536
2025-11-21	13.68	14.29	13.68	14.20	+4.03%	650,548
2025-11-20	13.61	13.81	13.53	13.65	+0.74%	417,594
2025-11-19	13.47	13.57	13.46	13.55	+0.74%	360,001
2025-11-18	13.21	13.53	13.21	13.45	+1.20%	452,278
2025-11-17	13.60	13.66	13.26	13.29	-2.78%	534,539
2025-11-14	13.59	13.76	13.56	13.67	+0.00%	380,975
2025-11-13	13.73	13.82	13.64	13.67	-0.73%	447,720
2025-11-12	13.96	14.03	13.77	13.77	-1.29%	379,097
2025-11-11	13.84	14.02	13.82	13.95	+0.87%	290,153
2025-11-10	13.80	13.94	13.71	13.83	+0.29%	370,417
2025-11-07	13.50	13.79	13.50	13.79	+1.55%	378,971
2025-11-06	13.70	13.76	13.52	13.58	-1.31%	283,671
2025-11-05	13.46	13.79	13.43	13.76	+2.30%	479,588
2025-11-04	13.62	13.62	13.40	13.45	-1.61%	492,152
2025-11-03	13.30	13.69	13.21	13.67	+2.78%	569,741
2025-10-31	13.45	13.84	13.21	13.30	+0.38%	665,076
2025-10-30	13.40	13.56	13.18	13.25	-1.19%	446,307
2025-10-29	13.66	13.68	13.34	13.41	-2.26%	480,022
2025-10-28	13.79	13.82	13.64	13.72	-0.65%	531,576
2025-10-27	13.66	13.83	13.61	13.81	+1.47%	431,167
2025-10-24	13.47	13.64	13.45	13.61	+1.80%	382,242
2025-10-23	13.29	13.43	13.22	13.37	+0.60%	434,991
2025-10-22	13.28	13.42	13.22	13.29	+0.08%	338,727
2025-10-21	13.21	13.33	13.19	13.28	+0.30%	308,160
2025-10-20	12.99	13.26	12.90	13.24	+2.48%	395,130
2025-10-17	12.86	12.96	12.77	12.92	+1.97%	471,894
2025-10-16	13.11	13.14	12.54	12.67	-3.94%	790,355
2025-10-15	13.55	13.60	13.19	13.19	-2.22%	413,428
2025-10-14	13.15	13.54	13.11	13.49	+1.97%	377,020
2025-10-13	13.10	13.23	12.97	13.23	+2.00%	398,118
2025-10-10	13.35	13.43	12.97	12.97	-2.26%	409,326
2025-10-09	13.41	13.45	13.20	13.27	-1.34%	275,635
2025-10-08	13.57	13.60	13.42	13.45	-0.88%	284,925
2025-10-07	13.65	13.82	13.56	13.57	-0.59%	335,750
2025-10-06	13.45	13.65	13.37	13.65	+2.17%	466,341
2025-10-03	13.27	13.54	13.27	13.36	+0.45%	330,427
2025-10-02	13.13	13.33	13.08	13.30	+1.29%	364,405
2025-10-01	13.12	13.15	13.02	13.13	-0.34%	333,929
2025-09-30	13.18	13.22	13.01	13.18	-0.04%	356,135
2025-09-29	13.24	13.29	13.03	13.18	-0.30%	374,025
2025-09-26	13.16	13.24	13.03	13.22	+0.84%	444,892
2025-09-25	13.27	13.34	13.04	13.11	-1.65%	550,015
2025-09-24	13.36	13.49	13.26	13.33	-0.37%	481,917
2025-09-23	13.20	13.48	13.20	13.38	+1.29%	365,039
2025-09-22	13.20	13.25	13.14	13.21	+0.08%	385,858
2025-09-19	13.41	13.41	13.15	13.20	-0.98%	683,344
2025-09-18	13.20	13.37	13.18	13.33	+1.21%	401,475
2025-09-17	13.15	13.47	13.13	13.17	+0.15%	593,909
2025-09-16	13.23	13.23	13.05	13.15	-0.68%	386,099
2025-09-15	13.43	13.43	13.15	13.24	-0.97%	472,215
2025-09-12	13.48	13.61	13.37	13.37	-0.67%	478,877
2025-09-11	13.34	13.48	13.29	13.46	+0.45%	476,079
2025-09-10	13.20	13.40	13.18	13.40	-0.81%	441,541
2025-09-09	13.69	13.73	13.45	13.51	-1.31%	581,101
2025-09-08	13.62	13.71	13.50	13.69	+0.59%	435,373
2025-09-05	13.66	13.77	13.52	13.61	-0.07%	382,341
2025-09-04	13.72	13.72	13.52	13.62	-0.29%	311,727
2025-09-03	13.67	13.77	13.59	13.66	-0.29%	430,548
2025-09-02	13.97	13.98	13.64	13.70	-2.56%	468,949
2025-08-29	14.23	14.35	14.04	14.06	-1.19%	391,052
2025-08-28	14.24	14.26	14.12	14.23	+0.00%	390,907
2025-08-27	14.01	14.28	14.01	14.23	+1.35%	581,375
2025-08-26	13.89	14.09	13.89	14.04	+1.08%	465,855
2025-08-25	13.76	14.03	13.66	13.89	+1.02%	534,921
2025-08-22	13.30	13.79	13.30	13.75	+3.77%	344,274
2025-08-21	13.19	13.30	13.15	13.25	+0.23%	296,538
2025-08-20	13.18	13.24	13.15	13.22	+0.38%	261,265
2025-08-19	13.11	13.20	13.10	13.17	+0.53%	273,748
2025-08-18	13.02	13.12	12.96	13.10	+0.46%	275,406
2025-08-15	13.22	13.24	13.04	13.04	-1.14%	245,393
2025-08-14	13.09	13.23	13.03	13.19	+0.00%	299,662
2025-08-13	13.05	13.20	13.03	13.19	+1.38%	311,996
2025-08-12	12.77	13.02	12.76	13.01	+2.36%	328,293
2025-08-11	12.70	12.75	12.68	12.71	+0.00%	244,738

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+6.60%). Worst month: Sep (-7.33%). Based on 5 years of daily data (2022–2026).

Jan+1.03%
Feb-1.38%
Mar-5.62%
Apr+0.72%
May+0.95%
Jun+4.13%
Jul+6.60%
Aug+2.13%
Sep-7.33%
Oct+3.48%
Nov+5.01%
Dec-1.59%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is TFS Financial Corporation's (TFSL) latest close?

17.59 on 2026-08-07, from the Closelook data lake's daily price record.

What is TFSL's 52-week high and low?

19.49 high and 12.54 low over the trailing 52 weeks, as of 2026-08-07.

What is TFS Financial Corporation's strongest and weakest month historically?

Historically, TFSL's strongest calendar month has been Jul (average +6.60%) and its weakest Sep (average -7.33%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.