NASDAQ:TFSL | Historical Stock Price | TFS Financial CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-04-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.65$10.71$15.01$21.03$29.46$41.272007-04-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.68$25.41174,100——
2019-12-30$19.59$25.2998,000——
2019-12-27$19.57$25.2787,900——
2019-12-26$19.57$25.27121,200——
2019-12-24$19.57$25.2767,600——
2019-12-23$19.63$25.34115,300——
2019-12-20$20.02$25.851,068,700——
2019-12-19$19.76$25.51154,700——
2019-12-18$19.79$25.55242,400——
2019-12-17$19.95$25.76243,900——
2019-12-16$20.05$25.89168,900——
2019-12-13$20.06$25.90289,300——
2019-12-12$19.70$25.43260,100——
2019-12-11$19.52$25.20152,600——
2019-12-10$19.55$25.24179,300——
2019-12-09$19.63$25.34126,200——
2019-12-06$19.54$25.23159,200——
2019-12-05$19.58$25.2897,100——
2019-12-04$19.47$25.14137,200——
2019-12-03$19.61$25.32110,100——
2019-12-02$19.78$25.54192,900——
2019-11-29$20.29$25.8592,000——
2019-11-27$20.42$26.01207,400——
2019-11-26$20.02$25.50244,900——
2019-11-25$19.93$25.3998,000——
2019-11-22$19.78$25.20120,200——
2019-11-21$19.91$25.36132,700——
2019-11-20$19.93$25.39207,800——
2019-11-19$19.87$25.31146,700——
2019-11-18$19.71$25.1190,100——
2019-11-15$19.70$25.10121,100——
2019-11-14$19.73$25.13197,100——
2019-11-13$19.81$25.24155,400——
2019-11-12$19.80$25.2296,700——
2019-11-11$19.85$25.2994,800——
2019-11-08$19.70$25.1090,700——
2019-11-07$19.65$25.03125,800——
2019-11-06$19.53$24.88110,600——
2019-11-05$19.51$24.85120,300——
2019-11-04$19.61$24.98162,900——
2019-11-01$19.55$24.90239,000——
2019-10-31$19.26$24.54218,900——
2019-10-30$19.31$24.60164,200——
2019-10-29$19.27$24.55146,700——
2019-10-28$19.08$24.31106,800——
2019-10-25$19.02$24.23148,200——
2019-10-24$18.93$24.1297,200——
2019-10-23$18.96$24.15466,500——
2019-10-22$18.92$24.10156,500——
2019-10-21$18.86$24.03138,500——
2019-10-18$18.79$23.94153,000——
2019-10-17$18.56$23.64112,000——
2019-10-16$18.43$23.48104,600——
2019-10-15$18.38$23.4196,200——
2019-10-14$18.29$23.3081,300——
2019-10-11$18.27$23.27170,300——
2019-10-10$18.16$23.13127,600——
2019-10-09$18.02$22.96177,500——
2019-10-08$17.97$22.89211,700——
2019-10-07$17.89$22.79106,900——
2019-10-04$17.85$22.7499,400——
2019-10-03$17.73$22.5984,800——
2019-10-02$17.68$22.52173,600——
2019-10-01$17.88$22.78183,100——
2019-09-30$18.02$22.96137,300——
2019-09-27$17.95$22.8762,400——
2019-09-26$17.95$22.8765,700——
2019-09-25$18.02$22.9688,800——
2019-09-24$17.92$22.83136,400——
2019-09-23$18.16$23.1396,700——
2019-09-20$18.05$22.99352,000——
2019-09-19$18.09$23.05104,000——
2019-09-18$18.13$23.10111,000——
2019-09-17$18.25$23.25136,500——
2019-09-16$18.13$23.1081,000——
2019-09-13$18.15$23.12117,300——
2019-09-12$18.14$23.11123,800——
2019-09-11$17.99$22.92115,700——
2019-09-10$17.69$22.54142,500——
2019-09-09$17.95$22.87202,200——
2019-09-06$17.74$22.60157,900——
2019-09-05$17.65$22.48149,600——
2019-09-04$17.60$22.42105,300——
2019-09-03$17.61$22.43220,700——
2019-08-30$17.51$22.31168,700——
2019-08-29$17.76$22.28213,800——
2019-08-28$17.49$21.94185,400——
2019-08-27$17.48$21.93121,000——
2019-08-26$17.63$22.12129,000——
2019-08-23$17.56$22.03192,600——
2019-08-22$17.84$22.3890,600——
2019-08-21$17.75$22.27111,600——
2019-08-20$17.75$22.27154,400——
2019-08-19$17.98$22.56154,400——
2019-08-16$17.87$22.42109,400——
2019-08-15$17.60$22.08153,800——
2019-08-14$17.71$22.22149,700——
2019-08-13$17.91$22.47172,600——
2019-08-12$17.83$22.37122,200——
2019-08-09$17.82$22.36219,100——
2019-08-08$17.69$22.19241,400——
2019-08-07$17.60$22.08144,700——
2019-08-06$17.51$21.97248,900——
2019-08-05$17.57$22.04281,100——
2019-08-02$17.61$22.09284,800——
2019-08-01$17.51$21.97262,000——
2019-07-31$17.96$22.53343,700——
2019-07-30$18.31$22.97143,300——
2019-07-29$18.38$23.06235,700——
2019-07-26$18.43$23.12306,400——
2019-07-25$18.02$22.61329,100——
2019-07-24$18.31$22.97174,400——
2019-07-23$18.15$22.77177,000——
2019-07-22$18.23$22.87147,900——
2019-07-19$18.25$22.90174,700——
2019-07-18$18.38$23.06195,300——
2019-07-17$18.26$22.91342,700——
2019-07-16$18.02$22.61153,800——
2019-07-15$18.10$22.71221,300——
2019-07-12$18.15$22.77127,600——
2019-07-11$18.17$22.80121,900——
2019-07-10$18.09$22.69136,400——
2019-07-09$18.19$22.82216,300——
2019-07-08$18.00$22.58216,600——
2019-07-05$18.05$22.64138,700——
2019-07-03$17.87$22.4280,800——
2019-07-02$17.79$22.32180,900——
2019-07-01$17.90$22.46215,400——
2019-06-28$18.07$22.67296,600——
2019-06-27$17.79$22.32144,600——
2019-06-26$17.54$22.00121,000——
2019-06-25$17.65$22.14201,100——
2019-06-24$17.55$22.0294,400——
2019-06-21$17.65$22.14365,800——
2019-06-20$17.81$22.3483,400——
2019-06-19$17.82$22.3668,500——
2019-06-18$17.79$22.32107,200——
2019-06-17$17.72$22.2377,500——
2019-06-14$17.98$22.56107,600——
2019-06-13$17.75$22.27113,900——
2019-06-12$17.71$22.22140,500——
2019-06-11$17.76$22.28139,700——
2019-06-10$17.62$22.11215,800——
2019-06-07$17.83$22.05188,100——
2019-06-06$17.74$21.94140,100——
2019-06-05$17.61$21.78157,100——
2019-06-04$17.58$21.75312,000——
2019-06-03$17.19$21.26151,900——
2019-05-31$17.17$21.24182,200——
2019-05-30$17.05$21.09170,400——
2019-05-29$17.17$21.24209,600——
2019-05-28$17.15$21.21225,900——
2019-05-24$17.25$21.34112,900——
2019-05-23$17.07$21.11115,200——
2019-05-22$17.09$21.14117,100——
2019-05-21$17.14$21.20114,600——
2019-05-20$17.20$21.28161,200——
2019-05-17$17.30$21.40170,100——
2019-05-16$17.32$21.42143,900——
2019-05-15$17.16$21.23115,700——
2019-05-14$17.20$21.28323,500——
2019-05-13$17.05$21.09185,200——
2019-05-10$17.37$21.49150,400——
2019-05-09$17.19$21.26243,900——
2019-05-08$17.13$21.19132,300——
2019-05-07$17.13$21.19169,100——
2019-05-06$17.15$21.21257,600——
2019-05-03$17.28$21.37382,600——
2019-05-02$16.62$20.56117,900——
2019-05-01$16.27$20.13151,400——
2019-04-30$16.64$20.58128,800——
2019-04-29$16.41$20.30149,500——
2019-04-26$16.33$20.20104,600——
2019-04-25$16.25$20.10143,000——
2019-04-24$16.34$20.21154,500——
2019-04-23$16.41$20.3093,800——
2019-04-22$16.21$20.05177,000——
2019-04-18$16.48$20.38172,200——
2019-04-17$16.44$20.34292,900——
2019-04-16$16.45$20.35188,600——
2019-04-15$16.38$20.2675,100——
2019-04-12$16.48$20.38112,100——
2019-04-11$16.42$20.3162,700——
2019-04-10$16.43$20.32218,400——
2019-04-09$16.32$20.19116,000——
2019-04-08$16.39$20.27127,800——
2019-04-05$16.35$20.22104,500——
2019-04-04$16.35$20.2280,000——
2019-04-03$16.33$20.20103,400——
2019-04-02$16.31$20.17129,400——
2019-04-01$16.49$20.40115,100——
2019-03-29$16.47$20.37128,900——
2019-03-28$16.49$20.40210,300——
2019-03-27$16.38$20.26103,400——
2019-03-26$16.34$20.21127,200——
2019-03-25$16.00$19.79173,400——
2019-03-22$15.96$19.74211,600——
2019-03-21$16.33$20.20191,200——
2019-03-20$16.24$20.09206,300——
2019-03-19$16.49$20.40334,300——
2019-03-18$16.59$20.52154,200——
2019-03-15$16.54$20.46536,000——
2019-03-14$16.65$20.60121,300——
2019-03-13$16.60$20.53116,100——
2019-03-12$16.61$20.55206,000——
2019-03-11$16.67$20.62149,700——
2019-03-08$16.67$20.62115,700——
2019-03-07$16.64$20.58141,700——
2019-03-06$16.90$20.90220,100——
2019-03-05$17.00$21.03125,600——
2019-03-04$16.89$20.89121,700——
2019-03-01$17.05$20.78185,700——
2019-02-28$17.13$20.88113,200——
2019-02-27$17.10$20.84131,700——
2019-02-26$17.00$20.72180,300——
2019-02-25$17.23$21.00104,900——
2019-02-22$17.36$21.16327,400——
2019-02-21$17.10$20.84139,900——
2019-02-20$17.27$21.05270,900——
2019-02-19$17.02$20.74139,500——
2019-02-15$16.93$20.63167,600——
2019-02-14$16.72$20.38197,000——
2019-02-13$16.74$20.40155,600——
2019-02-12$16.84$20.52122,600——
2019-02-11$16.93$20.63136,400——
2019-02-08$16.92$20.62142,900——
2019-02-07$16.90$20.60188,900——
2019-02-06$16.71$20.37170,500——
2019-02-05$16.66$20.31203,900——
2019-02-04$16.77$20.44242,200——
2019-02-01$16.55$20.17228,200——
2019-01-31$16.31$19.88341,000——
2019-01-30$16.72$20.38114,000——
2019-01-29$16.77$20.4490,700——
2019-01-28$16.74$20.4097,900——
2019-01-25$16.71$20.37108,000——
2019-01-24$16.67$20.32114,200——
2019-01-23$16.80$20.48180,900——
2019-01-22$16.79$20.46167,100——
2019-01-18$16.73$20.39207,700——
2019-01-17$16.69$20.34259,700——
2019-01-16$16.69$20.34177,200——
2019-01-15$16.57$20.20184,100——
2019-01-14$16.70$20.35198,800——
2019-01-11$16.71$20.37171,300——
2019-01-10$16.93$20.63124,700——
2019-01-09$16.98$20.70268,400——
2019-01-08$16.87$20.56492,100——
2019-01-07$16.81$20.49219,200——
2019-01-04$16.72$20.38279,600——
2019-01-03$16.27$19.83216,300——
2019-01-02$16.26$19.82216,300——