MetaCap

TFS Financial Stock Price History

NASDAQ: TFSLFinanceSavings InstitutionsUSD

16.07-0.12 (-0.74%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TFSL price history at a glance

The price history for TFS Financial (TFSL) on this page begins on April 23, 2007, when the stock closed at $11.80; it most recently closed at $16.07 on October 5, 2026. The highest price in this record is $22.54, reached on May 31, 2021; the latest close is 28.7% below that peak. Across the 18 complete calendar years in the table, TFSL finished higher in 11 and lower in 7. Its best year was 2015 (+28.1%) and its worst was 2010 (-25.7%).

Over roughly 19 years the share price changed +36.2%, a 1.6% compound annual price return (excluding dividends). In the last 12 months alone, TFSL has gained 21.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2007
$22.54
Date of high
May 31, 2021
Low since 2007
$7.56
Date of low
Sep 19, 2011
52-week high
$19.49
52-week low
$12.54
IPO year
2007
Last close
$16.07

TFSL returns

1 week

-4.46%

1 month

-5.69%

3 months

-9.05%

6 months

+8.73%

Year to date

+20.10%

1 year

+21.10%

3 years

+39.01%

5 years

-20.13%

TFSL price return, excluding dividends.

TFSL annual returns

Calendar-year price returns
YearYear-end closeReturn
202616.07+18.42%
202513.57+8.30%
202412.53-14.70%
202314.69+1.94%
202214.41-19.36%
202117.87+1.36%
202017.63-10.55%
201919.71+17.88%
201816.72+11.91%
201714.94-21.53%
201619.04+1.12%
201518.83+28.10%
201414.70+22.50%
201312.00+19.52%
201210.04+12.05%
20118.96-0.67%
20109.02-25.70%
200912.14-5.67%
200812.87+13.39%
2007*11.35-3.81%

* Partial year: the record begins after the start of 2007; return measured from the first available close.

2026 return is year to date.

TFSL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
16.1316.1916.0616.07-0.74%
16.0816.2515.9216.19+0.43%
16.4016.4416.0816.12-2.72%
16.8216.9216.4816.57-1.19%
16.7916.8716.6316.77-0.30%
16.6016.8616.5916.82+2.31%
16.1616.4616.0816.44+1.48%
16.3016.3916.1016.20-0.61%
16.4516.4916.2116.30-0.91%
16.7216.8716.4416.45-1.61%
16.7316.8616.6816.720.00%
16.5916.7416.5316.72+1.33%
16.7116.7516.4916.50-1.20%
16.9217.0016.7016.70-0.71%
16.9917.0116.8116.82-0.47%
16.8116.9516.6116.90+0.54%
16.9917.0516.7816.81+0.18%
17.0717.1616.5016.78-1.70%
17.1117.2617.0517.07-0.23%
17.0217.2016.9917.11+0.59%
17.1417.2616.9217.01-0.41%
17.0617.1416.9817.08+0.23%
17.0817.2316.9417.04-2.01%
17.5117.5517.1017.39-1.02%
17.4817.6917.4217.57+0.40%
17.4717.6717.4317.50+0.17%
17.4317.6317.2517.47+0.52%
17.5217.5617.3117.38-0.52%
17.5417.6817.3717.47-0.34%
17.8818.1817.5017.53-2.12%
17.8518.0217.6517.91-0.06%
17.8218.0017.7517.92+0.73%
17.6517.9017.5217.79+0.79%
17.6617.8317.6017.65+0.06%
17.5917.7317.3817.64+0.80%
17.2517.5517.2517.50+1.10%
17.5517.6417.1617.31-1.37%
17.5517.7317.3017.55+0.23%
17.6417.7517.4217.51-0.74%
17.5517.7717.5517.64+0.40%
17.5217.6717.5017.57+0.69%
17.3417.5017.2017.45+1.22%
17.2117.4117.1517.24+0.17%
17.4717.6217.1417.21-2.16%
17.7517.8517.5717.59-1.51%
18.5018.5617.8417.86-2.51%
18.6218.6818.2718.32-1.56%
18.4718.8018.2618.61+0.92%
18.8119.4918.4218.44+0.16%
18.6119.3018.3318.41+1.99%
18.3518.4018.0318.05-0.88%
18.4818.4818.0218.21-1.46%
18.1518.5018.1518.48+2.21%
18.2218.3218.0018.08-0.60%
18.2318.3718.1618.19+0.17%
18.1618.1817.9818.16-0.60%
18.3518.3918.1918.27-0.44%
18.1818.3517.9518.35+0.66%
18.2518.3318.0718.23-0.27%
18.4418.4818.1518.28-0.87%
17.9018.5317.8918.44+3.25%
17.7917.9617.7117.86+0.96%
17.6817.7917.6017.69+0.17%
17.7317.7617.5717.66-0.06%
17.5417.7317.4917.67+0.51%
17.4417.8417.4017.58+1.33%
17.8117.8117.2817.35-2.42%
17.8717.9717.7817.78-0.50%
17.7817.9617.7317.87+0.17%
17.9317.9717.7017.84-0.11%
17.7317.9917.5317.86+0.79%
17.4917.7717.4517.72+1.08%
17.4217.5617.3017.53+0.23%
17.5217.5917.3617.49-0.11%
17.0717.5217.0417.51+2.76%
16.8617.0816.7717.04+0.95%
16.5916.8916.5616.88+1.63%
16.4316.7316.4316.61+1.16%
16.4416.4816.3216.42+0.92%
16.3816.5716.1116.27-1.15%
16.5316.6916.2516.46-0.30%
16.9316.9916.4816.51-2.42%
16.8917.0016.7816.92+0.71%
16.7216.9216.7016.80+0.66%
16.4516.8216.3916.690.00%
16.5916.8316.5516.69+1.21%
16.4416.5916.3716.49+0.43%
16.3516.5116.2616.42+0.55%
16.0816.3915.9916.33+2.96%
15.9616.0515.8615.86-1.18%
15.6616.0815.6216.05+2.49%
15.7615.8515.5515.66-1.57%
15.8015.9915.7515.91+0.57%
15.8315.8615.6515.82-0.44%
16.0416.0815.8015.89-0.69%
16.0516.2015.9016.00+0.19%
15.9216.0615.8115.97+0.69%
15.7315.8915.6215.86+0.83%
15.4415.7515.3615.73+1.88%
15.3715.6215.2615.44+0.19%
15.3815.5915.2315.41+0.65%
15.3115.3915.0715.31-0.07%
15.0215.4215.0015.32+2.47%
14.9915.0714.7614.95-0.27%
14.9115.1514.5914.99+0.81%
15.1515.1714.8414.87-1.52%
15.0915.1615.0215.10+0.33%
15.0015.1414.9615.05-0.33%
15.0815.4315.0315.10+0.53%
14.9215.0414.7815.02+0.67%
15.1515.5814.9114.92-0.73%
15.0315.4314.9315.03-0.07%
14.7215.1214.6715.04+2.17%
15.0115.0614.7014.72-2.39%
15.0215.1714.9715.08+0.80%
14.6815.0714.6814.96+1.91%
14.7214.8014.6414.68-0.34%
14.7914.8714.6014.73-0.20%
14.8914.9514.7514.76-0.34%
15.0515.1014.7914.81-1.59%
14.9215.1714.9015.05+0.40%
14.8015.1814.6914.99+3.38%
14.6414.6514.4514.50-0.82%
14.7314.7814.5814.62-0.75%
14.7614.8114.5814.73-0.20%
14.7314.7814.6414.76-0.14%
14.9114.9214.6914.78-1.00%
14.6314.9414.2214.93+1.77%
14.5514.7714.5414.67+2.37%
14.1814.3514.1414.33+0.84%
14.1614.2514.0014.21-0.63%
14.1014.3114.0514.30+0.49%
14.0814.2914.0214.23+1.28%
13.8914.1013.7914.05+2.33%
13.7313.7813.5913.73+0.88%
13.6713.6913.5613.61-0.58%
13.6513.7313.6013.69-0.07%
13.7213.8113.6413.70+0.74%
13.5613.7513.5013.60+0.22%
13.6113.7913.4913.57+1.34%
13.4013.5113.2813.39-0.30%
13.3713.4613.2213.43+0.22%
13.5513.5813.3913.40-1.11%
13.6013.6613.4213.55+0.44%
13.7013.7513.4813.49-0.15%
13.5413.6513.3913.51+0.37%
13.2913.5313.2313.46-0.37%
13.4413.6313.4113.51-2.03%
13.9214.0813.6913.79-0.58%
13.8513.9913.5713.87-0.22%
13.8013.9213.5413.90-0.07%
14.1414.2213.8113.91-2.32%
14.3514.4314.2414.24-0.63%
14.0514.4514.0514.330.00%
13.8214.4213.7214.33+2.21%
14.2914.2913.9114.02-2.91%
14.5014.6514.3114.44-0.41%
14.3314.5914.3314.50+1.61%
14.2214.4314.0914.27+0.35%
15.0115.1714.1714.22-5.45%
14.9015.0914.8115.04+0.60%
15.0115.0914.8014.95-0.86%
15.3015.4215.0515.08-1.63%
14.9415.3814.8915.33+2.68%
14.8015.0414.6914.93+0.67%
15.0315.1014.7014.83-0.94%
15.2315.3714.8714.97-1.19%
15.0015.3314.9515.15+1.20%
14.8915.0414.7714.97+0.34%
14.7014.9614.6714.92+2.75%
14.6914.7614.3714.52-1.49%
14.5614.9214.5614.74+2.15%
14.2014.6314.1614.43+1.33%
14.0714.5314.0114.24+1.14%
14.2214.3613.2214.08-4.15%
14.2014.6914.1114.69+3.89%
14.2514.3514.1314.14-0.70%
14.1614.3414.1614.24+0.56%
14.0814.3113.9614.16+0.35%
14.4614.5314.0914.11-2.82%
14.5414.7114.4214.52-0.07%
14.1514.5314.1514.53+3.05%
14.0714.1913.9714.10-0.35%
14.1314.2714.0714.15+0.14%
13.9314.2513.9314.13+1.44%
13.7213.9613.7013.93+1.31%
13.9713.9713.7013.75-1.29%
13.8613.9513.7613.93+0.14%
13.8614.0013.8213.91+0.22%
13.5113.9713.5113.88+2.44%
13.9013.9013.5213.55-2.24%
13.7013.9213.6613.86+0.80%
13.5113.8813.5113.75+1.33%
13.4113.6213.2113.57+1.42%
13.3913.4413.3013.38-0.07%
13.8213.8213.3913.39-3.11%
14.0014.0613.8113.82-1.22%
14.1014.1313.9513.99-0.78%
14.0614.1214.0214.10+0.28%
14.1914.2614.0314.06-1.13%
14.2814.5614.1814.22-0.63%
14.2414.3614.1714.31+0.28%
14.2314.3014.1414.27+0.71%
13.9914.2213.9914.17+1.21%
13.9714.0813.8914.00+0.36%
13.8214.0013.7813.95+1.53%
13.7713.8113.6013.74-0.07%
13.8814.0813.7513.75-1.15%
13.6113.9913.6113.91+1.83%
13.8514.0413.6513.66-1.37%
14.1214.2113.7713.85-1.84%
14.0814.2214.0614.11-0.14%
14.0814.2314.0414.13+0.21%
13.9714.1813.9714.10+0.86%
14.1314.1513.9313.98-2.98%
14.1914.4914.1914.41+1.12%
14.4714.4714.2414.25-1.11%
14.4914.5314.3314.41-0.48%
14.3514.7314.3414.48+1.47%
14.2014.3514.1314.27+0.49%
13.6814.2913.6814.20+4.03%
13.6113.8113.5313.65+0.74%
13.4713.5813.4613.55+0.74%
13.2113.5313.2113.45+1.20%
13.6013.6713.2613.29-2.78%
13.5913.7613.5613.670.00%
13.7313.8313.6513.67-0.73%
13.9614.0313.7713.77-1.29%
13.8414.0213.8213.95+0.87%
13.8013.9413.7113.83+0.29%
13.5013.7913.5013.79+1.55%
13.7013.7613.5213.58-1.31%
13.4613.8013.4313.76+2.30%
13.6213.6213.4113.45-1.61%
13.3013.6913.2113.67+2.78%
13.4513.8413.2113.30+0.38%
13.4013.5613.1813.25-1.19%
13.6613.6813.3413.41-2.26%
13.7913.8213.6513.72-0.65%
13.6613.8313.6113.81+1.47%
13.4713.6513.4513.61+1.80%
13.2913.4313.2213.37+0.60%
13.2813.4213.2213.29+0.08%
13.2113.3313.1913.28+0.30%
12.9913.2612.9113.24+2.48%
12.8612.9712.7712.92+1.97%
13.1113.1412.5412.67-3.94%
13.5513.6013.1913.19-2.22%
13.1513.5413.1113.49+1.97%
13.1013.2312.9713.23+2.00%
13.3513.4312.9712.97-2.26%
13.4113.4513.2013.27—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TFSL chart for longer ranges.