TFS Financial Corporation
TFSLNASDAQFinancial Services● Active
$16.49
+$0.07(+0.43%)
Market Cap$4.6B
P/E Ratio—
52W High$16.59
52W Low$12.54
TFS Financial Corporation（TFSL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tfsl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.96
Jun 9, 2021
-24.9% from here
5-Year Low5Y
$10.97
Oct 24, 2023
+50.3% from low
IPO Priceadj.
$11.79
Apr 23, 2007
+39.9% since IPO
1 Year Ago
$13.30
Jun 9, 2025
+24.0% in 1Y
5 Years Ago
$21.65
Jun 9, 2021
-23.8% in 5Y
10 Years Ago
$18.10
Jun 9, 2016
-8.9% in 10Y
Historical Price Data · TFSL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.44 | $16.59 | $16.36 | $16.49 | $16.49 | 837K | +0.30% |
| Jun 5, 2026 | $16.35 | $16.51 | $16.26 | $16.42 | $16.42 | 911K | +0.43% |
| Jun 4, 2026 | $16.08 | $16.39 | $15.99 | $16.33 | $16.33 | 1.2M | +1.55% |
| Jun 3, 2026 | $15.96 | $16.05 | $15.86 | $15.86 | $15.86 | 764K | -0.63% |
| Jun 2, 2026 | $15.66 | $16.08 | $15.62 | $16.05 | $16.05 | 717K | +2.49% |
| Jun 1, 2026 | $15.76 | $15.85 | $15.55 | $15.66 | $15.66 | 1.1M | -0.63% |
| May 29, 2026 | $15.80 | $15.99 | $15.75 | $15.91 | $15.91 | 923K | +0.70% |
| May 28, 2026 | $15.83 | $15.86 | $15.65 | $15.82 | $15.82 | 747K | -0.06% |
| May 27, 2026 | $16.04 | $16.08 | $15.80 | $15.89 | $15.89 | 848K | -0.94% |
| May 26, 2026 | $16.05 | $16.20 | $15.90 | $16.00 | $16.00 | 1.2M | -0.31% |
| May 22, 2026 | $15.92 | $16.06 | $15.81 | $15.97 | $15.97 | 706K | +0.31% |
| May 21, 2026 | $15.73 | $15.89 | $15.62 | $15.86 | $15.86 | 742K | +0.83% |
| May 20, 2026 | $15.44 | $15.75 | $15.36 | $15.73 | $15.73 | 835K | +1.88% |
| May 19, 2026 | $15.37 | $15.62 | $15.26 | $15.44 | $15.44 | 785K | +0.46% |
| May 18, 2026 | $15.38 | $15.59 | $15.23 | $15.41 | $15.41 | 1.4M | +0.20% |
| May 15, 2026 | $15.31 | $15.39 | $15.07 | $15.31 | $15.31 | 903K | +0.00% |
| May 14, 2026 | $15.02 | $15.42 | $15.00 | $15.32 | $15.32 | 1.0M | +2.00% |
| May 13, 2026 | $14.99 | $15.07 | $14.76 | $14.95 | $14.95 | 1.5M | -0.27% |
| May 12, 2026 | $14.91 | $15.15 | $14.59 | $14.99 | $14.99 | 2.0M | +0.54% |
| May 11, 2026 | $15.15 | $15.17 | $14.84 | $14.87 | $14.87 | 737K | -1.85% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TFSL
Jan 1 → Dec 31 · 6 years2026+23.0%$13.41 → $16.49
+23.0%
2025+6.4%$12.58 → $13.38
+6.4%
2024-13.7%$14.56 → $12.56
-13.7%
2023+1.6%$14.46 → $14.69
+1.6%
2022-19.5%$17.90 → $14.41
-19.5%
2021-18.6%$21.96 → $17.87
-18.6%
Best Year2026 · +23.0%
Worst Year2022 · -19.5%
Positive Years3 / 6
Avg Annual Return-3.5%
6Y Total Return-24.9%
6Y CAGR~-4.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in TFSL?
If you invested $1,000 in TFSL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$911
Total Return-8.9%
CAGR~-0.9% / yr
Profit$-89
Based on Jun 9, 2016 · $18.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TFS Financial Corporation（TFSL）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TFSL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TFSL 历史股价FMP 日线复权 OHLCV