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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.63$24.2673,200——
2020-12-30$17.49$24.0699,700——
2020-12-29$17.38$23.91135,300——
2020-12-28$17.62$24.24102,200——
2020-12-24$17.65$24.2869,200——
2020-12-23$17.82$24.52227,600——
2020-12-22$17.27$23.76103,800——
2020-12-21$17.47$24.04191,100——
2020-12-18$17.81$24.511,134,500——
2020-12-17$17.77$24.45196,000——
2020-12-16$17.58$24.19237,400——
2020-12-15$17.73$24.39231,900——
2020-12-14$17.67$24.31233,300——
2020-12-11$17.68$24.33174,300——
2020-12-10$17.65$24.28144,400——
2020-12-09$17.54$24.13155,300——
2020-12-08$17.41$23.9590,500——
2020-12-07$17.50$24.08126,800——
2020-12-04$17.62$24.24109,600——
2020-12-03$17.46$24.02165,100——
2020-12-02$17.53$24.12192,600——
2020-12-01$17.58$24.19176,200——
2020-11-30$17.20$23.67235,600——
2020-11-27$17.72$24.00100,100——
2020-11-25$18.11$24.52197,100——
2020-11-24$17.91$24.25140,600——
2020-11-23$17.44$23.62204,800——
2020-11-20$16.94$22.94185,200——
2020-11-19$16.75$22.68157,100——
2020-11-18$16.42$22.24165,800——
2020-11-17$16.39$22.19198,300——
2020-11-16$16.50$22.34255,500——
2020-11-13$15.96$21.61201,300——
2020-11-12$15.85$21.46127,900——
2020-11-11$16.14$21.86157,100——
2020-11-10$16.44$22.26179,300——
2020-11-09$16.28$22.05342,000——
2020-11-06$15.18$20.56211,900——
2020-11-05$15.43$20.89220,100——
2020-11-04$15.01$20.33278,600——
2020-11-03$15.87$21.49238,600——
2020-11-02$15.75$21.33212,100——
2020-10-30$15.71$21.27221,300——
2020-10-29$16.00$21.67213,300——
2020-10-28$15.73$21.30193,600——
2020-10-27$15.87$21.49153,400——
2020-10-26$16.36$22.15267,700——
2020-10-23$16.37$22.17146,800——
2020-10-22$16.37$22.17168,900——
2020-10-21$15.96$21.61182,300——
2020-10-20$15.85$21.46145,600——
2020-10-19$15.79$21.38323,600——
2020-10-16$15.66$21.21207,900——
2020-10-15$15.90$21.53188,900——
2020-10-14$15.38$20.83261,700——
2020-10-13$15.46$20.94240,800——
2020-10-12$15.87$21.49282,700——
2020-10-09$16.36$22.15229,500——
2020-10-08$16.33$22.11156,500——
2020-10-07$15.95$21.60275,500——
2020-10-06$15.56$21.07241,600——
2020-10-05$15.62$21.15191,700——
2020-10-02$15.59$21.11286,700——
2020-10-01$14.88$20.15191,600——
2020-09-30$14.69$19.89210,100——
2020-09-29$14.74$19.96157,800——
2020-09-28$14.91$20.19219,900——
2020-09-25$14.39$19.49125,600——
2020-09-24$14.31$19.38218,200——
2020-09-23$14.12$19.12287,100——
2020-09-22$14.32$19.39245,700——
2020-09-21$14.31$19.38353,900——
2020-09-18$14.58$19.74484,900——
2020-09-17$14.68$19.88193,000——
2020-09-16$14.73$19.95217,800——
2020-09-15$14.63$19.81133,500——
2020-09-14$14.85$20.11187,500——
2020-09-11$14.53$19.68149,700——
2020-09-10$14.50$19.64228,800——
2020-09-09$14.73$19.95236,000——
2020-09-08$14.84$20.10344,500——
2020-09-04$15.84$21.07256,200——
2020-09-03$15.63$20.79174,100——
2020-09-02$15.59$20.74115,100——
2020-09-01$15.47$20.58136,200——
2020-08-31$15.45$20.55147,300——
2020-08-28$15.58$20.73226,100——
2020-08-27$15.34$20.41210,100——
2020-08-26$15.24$20.27198,100——
2020-08-25$15.51$20.63164,200——
2020-08-24$15.25$20.29121,800——
2020-08-21$14.95$19.89133,100——
2020-08-20$14.92$19.85204,100——
2020-08-19$15.10$20.09201,100——
2020-08-18$15.40$20.49285,700——
2020-08-17$15.46$20.57186,100——
2020-08-14$15.41$20.50209,800——
2020-08-13$15.34$20.41227,500——
2020-08-12$15.65$20.82280,200——
2020-08-11$15.39$20.47232,100——
2020-08-10$15.10$20.09259,100——
2020-08-07$14.86$19.77286,600——
2020-08-06$14.32$19.05206,700——
2020-08-05$14.16$18.84292,400——
2020-08-04$13.80$18.36285,900——
2020-08-03$14.02$18.65238,200——
2020-07-31$14.48$19.26336,800——
2020-07-30$14.03$18.66151,100——
2020-07-29$13.99$18.61141,300——
2020-07-28$13.86$18.44124,800——
2020-07-27$13.81$18.37177,200——
2020-07-24$13.99$18.61134,200——
2020-07-23$14.07$18.72166,000——
2020-07-22$13.93$18.53139,500——
2020-07-21$14.20$18.89237,100——
2020-07-20$13.77$18.32261,100——
2020-07-17$13.75$18.29184,300——
2020-07-16$13.90$18.49154,200——
2020-07-15$13.97$18.58212,900——
2020-07-14$13.62$18.12215,400——
2020-07-13$13.70$18.22174,000——
2020-07-10$13.63$18.13506,200——
2020-07-09$13.42$17.85269,000——
2020-07-08$13.64$18.14305,300——
2020-07-07$13.60$18.09343,500——
2020-07-06$13.85$18.42376,300——
2020-07-02$14.04$18.68166,400——
2020-07-01$14.31$19.04275,100——
2020-06-30$14.31$19.04226,300——
2020-06-29$14.20$18.89202,800——
2020-06-26$13.89$18.48381,300——
2020-06-25$14.45$19.22168,100——
2020-06-24$14.10$18.76971,200——
2020-06-23$14.83$19.73259,900——
2020-06-22$14.75$19.62167,200——
2020-06-19$14.65$19.49723,700——
2020-06-18$14.72$19.58553,700——
2020-06-17$14.74$19.61111,200——
2020-06-16$15.18$20.19546,900——
2020-06-15$14.90$19.82158,800——
2020-06-12$14.91$19.83623,400——
2020-06-11$14.58$19.39297,000——
2020-06-10$15.65$20.82650,300——
2020-06-09$16.30$21.68266,300——
2020-06-08$16.46$21.90303,600——
2020-06-05$16.61$21.72356,100——
2020-06-04$15.99$20.91205,200——
2020-06-03$15.56$20.35188,800——
2020-06-02$14.99$19.60226,600——
2020-06-01$15.25$19.94206,100——
2020-05-29$15.41$20.15199,200——
2020-05-28$15.50$20.27267,800——
2020-05-27$15.99$20.91355,000——
2020-05-26$15.16$19.83205,700——
2020-05-22$14.32$18.73157,000——
2020-05-21$14.63$19.13153,400——
2020-05-20$14.79$19.34174,800——
2020-05-19$14.26$18.65170,000——
2020-05-18$14.91$19.50210,100——
2020-05-15$14.08$18.41303,900——
2020-05-14$13.74$17.97249,300——
2020-05-13$13.88$18.15326,800——
2020-05-12$14.29$18.69212,600——
2020-05-11$14.71$19.24323,500——
2020-05-08$15.21$19.89335,600——
2020-05-07$14.29$18.69454,300——
2020-05-06$14.22$18.60329,400——
2020-05-05$14.25$18.64392,100——
2020-05-04$14.78$19.33354,100——
2020-05-01$14.26$18.65382,300——
2020-04-30$13.65$17.85441,000——
2020-04-29$13.82$18.07474,500——
2020-04-28$13.84$18.10303,400——
2020-04-27$13.86$18.13363,300——
2020-04-24$13.41$17.54248,800——
2020-04-23$13.44$17.58167,400——
2020-04-22$13.63$17.83196,100——
2020-04-21$13.54$17.71427,900——
2020-04-20$13.79$18.03232,400——
2020-04-17$13.91$18.19337,300——
2020-04-16$13.50$17.66341,400——
2020-04-15$13.24$17.32487,500——
2020-04-14$13.72$17.94493,000——
2020-04-13$13.20$17.26270,100——
2020-04-09$13.50$17.66559,200——
2020-04-08$13.20$17.26422,300——
2020-04-07$13.01$17.01478,500——
2020-04-06$13.12$17.16373,300——
2020-04-03$12.76$16.69474,500——
2020-04-02$13.78$18.02489,300——
2020-04-01$13.96$18.26395,000——
2020-03-31$15.27$19.97239,800——
2020-03-30$15.48$20.24246,700——
2020-03-27$15.09$19.73179,600——
2020-03-26$16.00$20.92352,100——
2020-03-25$14.51$18.98365,800——
2020-03-24$14.95$19.55461,100——
2020-03-23$14.04$18.36875,300——
2020-03-20$14.91$19.50846,300——
2020-03-19$15.63$20.44502,200——
2020-03-18$15.96$20.87591,300——
2020-03-17$17.78$23.25401,500——
2020-03-16$16.28$21.29371,800——
2020-03-13$17.47$22.85691,100——
2020-03-12$17.29$22.61413,500——
2020-03-11$18.79$24.57367,300——
2020-03-10$19.86$25.97735,000——
2020-03-09$19.96$26.10372,300——
2020-03-06$21.90$28.27525,200——
2020-03-05$22.05$28.47317,300——
2020-03-04$22.46$29.00205,300——
2020-03-03$21.76$28.09427,400——
2020-03-02$21.65$27.95416,100——
2020-02-28$20.44$26.39479,800——
2020-02-27$21.07$27.20260,300——
2020-02-26$21.78$28.12317,200——
2020-02-25$21.59$27.87288,200——
2020-02-24$22.12$28.56230,500——
2020-02-21$22.24$28.71136,700——
2020-02-20$22.18$28.64182,300——
2020-02-19$22.07$28.49117,200——
2020-02-18$22.00$28.40154,900——
2020-02-14$22.00$28.40149,600——
2020-02-13$22.01$28.42168,500——
2020-02-12$21.79$28.13243,200——
2020-02-11$21.56$27.84308,700——
2020-02-10$21.98$28.38231,300——
2020-02-07$21.76$28.09602,700——
2020-02-06$21.42$27.66146,700——
2020-02-05$21.40$27.63195,500——
2020-02-04$21.12$27.27205,400——
2020-02-03$20.68$26.70164,000——
2020-01-31$20.43$26.38267,600——
2020-01-30$20.05$25.89141,500——
2020-01-29$19.82$25.5986,400——
2020-01-28$19.88$25.67157,600——
2020-01-27$19.87$25.65152,100——
2020-01-24$19.82$25.59137,300——
2020-01-23$19.87$25.65163,400——
2020-01-22$19.64$25.36199,800——
2020-01-21$19.75$25.50143,200——
2020-01-17$19.87$25.65110,400——
2020-01-16$19.73$25.47108,000——
2020-01-15$19.61$25.32117,600——
2020-01-14$19.68$25.41178,500——
2020-01-13$19.49$25.16101,300——
2020-01-10$19.52$25.20136,200——
2020-01-09$19.51$25.1996,800——
2020-01-08$19.46$25.1281,900——
2020-01-07$19.33$24.96170,100——
2020-01-06$19.52$25.20210,700——
2020-01-03$19.71$25.45193,100——
2020-01-02$19.72$25.46170,800——