TFSL: TFS Financial Corporation

As of Wednesday, July 29th, 2026

$ 18.21

-0.27 -1.46%

Open: 18.48
High: 18.48
Low: 18.02
Volume: 1,164,369
Previous Close on Tuesday, July 28th, 2026

$ 18.48

+0.40 +2.21%

Open: 18.15
High: 18.50
Low: 18.15
Volume: 1,071,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 18.48 18.48 18.02 18.21 1,164,369 -0.27 -1.46
2026-07-28 18.15 18.50 18.15 18.48 1,071,216 +0.40 +2.21
2026-07-27 18.22 18.32 18.00 18.08 661,892 -0.11 -0.60
2026-07-24 18.23 18.37 18.16 18.19 601,022 +0.03 +0.17
2026-07-23 18.16 18.18 17.98 18.16 752,852 -0.11 -0.60
2026-07-22 18.35 18.39 18.19 18.27 874,928 -0.08 -0.44
2026-07-21 18.18 18.35 17.95 18.35 754,425 +0.12 +0.66
2026-07-20 18.25 18.33 18.07 18.23 863,944 -0.05 -0.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.50
On 2026-07-28		 17.98
On 2026-07-23		 -0.06 -0.33 18.50
On 2026-07-28		 18.02
On 2026-07-29		 -2.62 18.22
10D 18.53
On 2026-07-16		 17.89
On 2026-07-16		 0.35 1.96 18.53
On 2026-07-16		 17.95
On 2026-07-21		 -3.10 18.27
20D 18.53
On 2026-07-16		 17.28
On 2026-07-08		 0.49 2.77 17.99
On 2026-07-01		 17.28
On 2026-07-08		 -3.95 17.99
WTD 18.50
On 2026-07-28		 18.00
On 2026-07-27		 0.02 0.11 18.50
On 2026-07-28		 18.02
On 2026-07-29		 -2.62 18.26
MTD 18.53
On 2026-07-16		 17.28
On 2026-07-08		 0.49 2.77 17.99
On 2026-07-01		 17.28
On 2026-07-08		 -3.95 17.99
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

31.72 +2.07 +6.98 2,903,980
CTSH

Cognizant Technology Solutions Corp.

55.97 +5.66 +11.25 18,199,330
STE

STERIS plc

234.83 +4.49 +1.95 918,041
ANDE

The Andersons Inc.

70.17 -3.02 -4.13 315,116
TFSL

TFS Financial Corporation

18.21 -0.27 -1.46 1,164,369