Truist Financial Corp (TFC.PI) stock
TFC.PINYSENational Commercial BanksFiscal year ends December 31Also trades as TFC, TFC.PO, TFC.PR
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 9/3011% below fair value
$17.27−0.14 (-0.80%)
Close on Nov 3, 2026Market cap $60.36BP/E 12.7Yield 4.21%
Price history
Truist Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$17.27
-0.80% on the day
52-week range
$17.16 – $22.28
-22.5% from the high
Change over 52 weeks
-21.9%
From $22.10 on Nov 3, 2025
Average volume
32,230
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.26 | $17.49 | $17.18 | $17.27 | +0.06% | 44,475 |
| Oct 26, 2026 | $17.50 | $17.69 | $17.16 | $17.26 | -1.48% | 174,359 |
| Oct 19, 2026 | $17.92 | $18.29 | $17.34 | $17.52 | -2.72% | 118,654 |
| Oct 12, 2026 | $18.46 | $18.60 | $18.01 | $18.01 | -3.07% | 66,040 |
| Oct 5, 2026 | $18.50 | $18.59 | $18.09 | $18.58 | +0.22% | 133,392 |
| Sep 28, 2026 | $18.08 | $18.81 | $18.04 | $18.54 | +2.32% | 431,813 |
| Sep 21, 2026 | $18.00 | $18.20 | $17.49 | $18.12 | +0.83% | 161,087 |
| Sep 14, 2026 | $17.67 | $18.02 | $17.50 | $17.97 | +1.53% | 142,153 |
| Sep 8, 2026 | $17.78 | $17.83 | $17.44 | $17.70 | -0.67% | 109,080 |
| Aug 31, 2026 | $17.94 | $17.94 | $17.52 | $17.82 | -0.17% | 117,968 |
| Aug 24, 2026 | $17.75 | $18.03 | $17.75 | $17.85 | +0.17% | 143,487 |
| Aug 17, 2026 | $17.97 | $18.01 | $17.74 | $17.82 | -1.05% | 152,930 |
| Aug 10, 2026 | $18.13 | $18.36 | $18.01 | $18.01 | -0.83% | 94,560 |
| Aug 3, 2026 | $18.02 | $18.24 | $18.02 | $18.16 | +0.78% | 108,611 |
| Jul 27, 2026 | $18.06 | $18.14 | $17.88 | $18.02 | +0.06% | 130,724 |
| Jul 20, 2026 | $18.24 | $18.24 | $17.94 | $18.01 | -1.04% | 75,362 |
| Jul 13, 2026 | $18.05 | $18.24 | $17.94 | $18.20 | +0.61% | 82,623 |
| Jul 6, 2026 | $18.14 | $18.31 | $18.00 | $18.09 | -0.50% | 87,454 |
| Jun 29, 2026 | $18.18 | $18.25 | $17.64 | $18.18 | +0.06% | 525,904 |
| Jun 22, 2026 | $18.67 | $18.73 | $18.02 | $18.17 | -2.83% | 144,073 |
| Jun 15, 2026 | $18.86 | $18.86 | $18.54 | $18.70 | +0.05% | 46,756 |
| Jun 8, 2026 | $19.35 | $19.38 | $18.67 | $18.69 | -3.06% | 51,686 |
| Jun 1, 2026 | $19.51 | $19.80 | $19.25 | $19.28 | -1.18% | 61,519 |
| May 26, 2026 | $19.31 | $19.70 | $19.31 | $19.51 | +0.83% | 51,222 |
| May 18, 2026 | $19.30 | $19.48 | $19.25 | $19.35 | -0.13% | 57,697 |
| May 11, 2026 | $19.26 | $19.46 | $19.12 | $19.38 | +0.13% | 60,549 |
| May 4, 2026 | $19.18 | $19.50 | $19.18 | $19.35 | +0.83% | 56,278 |
| Apr 27, 2026 | $19.35 | $19.35 | $19.18 | $19.19 | -0.42% | 48,960 |
| Apr 20, 2026 | $19.25 | $19.35 | $19.10 | $19.27 | +0.10% | 79,140 |
| Apr 13, 2026 | $19.05 | $19.56 | $19.05 | $19.25 | +0.42% | 101,167 |
| Apr 6, 2026 | $18.83 | $19.27 | $18.70 | $19.17 | +1.32% | 107,040 |
| Mar 30, 2026 | $18.76 | $18.92 | $18.46 | $18.92 | +0.85% | 97,479 |
| Mar 23, 2026 | $18.74 | $19.09 | $18.51 | $18.76 | +0.21% | 89,640 |
| Mar 16, 2026 | $19.24 | $19.35 | $18.50 | $18.72 | -2.55% | 99,712 |
| Mar 9, 2026 | $19.31 | $19.40 | $19.20 | $19.21 | -0.21% | 96,507 |
| Mar 2, 2026 | $19.22 | $19.59 | $19.07 | $19.25 | -1.23% | 79,065 |
| Feb 23, 2026 | $19.75 | $19.75 | $19.17 | $19.49 | -1.37% | 230,307 |
| Feb 17, 2026 | $19.72 | $19.95 | $19.72 | $19.76 | -0.20% | 68,916 |
| Feb 9, 2026 | $19.99 | $20.20 | $19.72 | $19.80 | -0.85% | 73,283 |
| Feb 2, 2026 | $20.00 | $20.16 | $19.72 | $19.97 | +0.05% | 102,277 |
| Jan 26, 2026 | $19.85 | $20.19 | $19.85 | $19.96 | +0.66% | 137,330 |
| Jan 20, 2026 | $19.90 | $20.09 | $19.65 | $19.83 | -0.85% | 142,342 |
| Jan 12, 2026 | $20.11 | $20.23 | $19.83 | $20.00 | -0.65% | 156,203 |
| Jan 5, 2026 | $19.96 | $20.42 | $19.90 | $20.13 | +0.90% | 105,963 |
| Dec 29, 2025 | $19.85 | $20.06 | $19.57 | $19.95 | +0.15% | 160,890 |
| Dec 22, 2025 | $20.20 | $20.28 | $19.85 | $19.92 | -1.63% | 98,421 |
| Dec 15, 2025 | $20.37 | $20.39 | $20.10 | $20.25 | -0.05% | 133,003 |
| Dec 8, 2025 | $20.21 | $20.51 | $20.10 | $20.26 | +0.15% | 91,066 |
| Dec 1, 2025 | $20.43 | $20.44 | $20.11 | $20.23 | -1.12% | 74,675 |
| Nov 24, 2025 | $20.22 | $20.46 | $20.01 | $20.46 | +1.54% | 66,862 |
| Nov 17, 2025 | $20.97 | $20.97 | $20.07 | $20.15 | -3.54% | 108,071 |
| Nov 10, 2025 | $21.93 | $22.15 | $20.84 | $20.89 | -4.74% | 77,632 |
| Nov 3, 2025 | $22.06 | $22.28 | $21.89 | $21.93 | -0.95% | 62,786 |
| Oct 27, 2025 | $22.36 | $22.49 | $22.05 | $22.14 | -0.32% | 38,786 |
| Oct 20, 2025 | $22.20 | $22.49 | $22.02 | $22.21 | +0.95% | 84,923 |
| Oct 13, 2025 | $22.08 | $22.33 | $21.60 | $22.00 | -0.45% | 228,539 |
| Oct 6, 2025 | $22.45 | $22.70 | $22.01 | $22.10 | -0.90% | 121,567 |
| Sep 29, 2025 | $22.40 | $22.82 | $22.20 | $22.30 | -0.22% | 388,452 |
| Sep 22, 2025 | $21.90 | $22.58 | $21.90 | $22.35 | -0.18% | 89,737 |
| Sep 15, 2025 | $21.86 | $22.43 | $21.75 | $22.39 | +2.42% | 96,926 |
| Sep 8, 2025 | $21.39 | $21.94 | $21.32 | $21.86 | +2.39% | 94,679 |
| Sep 2, 2025 | $20.81 | $21.43 | $20.80 | $21.35 | +2.30% | 69,863 |
| Aug 25, 2025 | $21.10 | $21.13 | $20.80 | $20.87 | -1.46% | 165,044 |
| Aug 18, 2025 | $20.88 | $21.30 | $20.83 | $21.18 | +1.19% | 104,730 |
| Aug 11, 2025 | $20.75 | $21.03 | $20.72 | $20.93 | +0.87% | 76,087 |
| Aug 4, 2025 | $20.84 | $21.25 | $20.57 | $20.75 | -0.29% | 133,761 |
| Jul 28, 2025 | $20.74 | $20.93 | $20.52 | $20.81 | +0.34% | 86,724 |
| Jul 21, 2025 | $20.86 | $20.95 | $20.62 | $20.74 | -0.14% | 63,852 |
| Jul 14, 2025 | $20.95 | $21.05 | $20.40 | $20.77 | -0.91% | 185,311 |
| Jul 7, 2025 | $20.57 | $21.13 | $20.40 | $20.96 | +1.60% | 185,411 |
| Jun 30, 2025 | $20.20 | $20.70 | $20.07 | $20.63 | +1.88% | 384,873 |
| Jun 23, 2025 | $20.73 | $20.83 | $20.16 | $20.25 | -1.84% | 205,869 |
| Jun 16, 2025 | $21.19 | $21.20 | $20.59 | $20.63 | -2.00% | 83,912 |
| Jun 9, 2025 | $21.80 | $21.95 | $21.00 | $21.05 | -3.71% | 71,795 |
| Jun 2, 2025 | $22.15 | $22.22 | $21.80 | $21.86 | -1.26% | 89,596 |
| May 27, 2025 | $23.45 | $23.45 | $22.14 | $22.14 | -4.73% | 239,319 |
| May 19, 2025 | $23.70 | $23.97 | $23.13 | $23.24 | -2.23% | 74,058 |
| May 12, 2025 | $23.52 | $24.23 | $23.13 | $23.77 | +1.80% | 106,075 |
| May 5, 2025 | $23.48 | $24.05 | $23.11 | $23.35 | -0.85% | 152,825 |
| Apr 28, 2025 | $22.10 | $23.71 | $22.02 | $23.55 | +6.56% | 173,377 |
| Apr 21, 2025 | $21.43 | $22.10 | $21.41 | $22.10 | +2.17% | 43,250 |
| Apr 14, 2025 | $20.78 | $21.64 | $20.78 | $21.63 | +4.80% | 46,208 |
| Apr 7, 2025 | $21.20 | $21.40 | $20.40 | $20.64 | -3.23% | 101,787 |
| Mar 31, 2025 | $22.38 | $22.39 | $21.01 | $21.33 | -4.69% | 94,676 |
| Mar 24, 2025 | $22.74 | $22.81 | $22.29 | $22.38 | -1.41% | 52,655 |
| Mar 17, 2025 | $22.88 | $23.02 | $22.68 | $22.70 | -0.26% | 41,471 |
| Mar 10, 2025 | $23.05 | $23.07 | $22.70 | $22.76 | -1.26% | 44,069 |
| Mar 3, 2025 | $23.33 | $23.33 | $22.95 | $23.05 | -1.24% | 39,020 |
| Feb 24, 2025 | $23.11 | $23.39 | $23.11 | $23.34 | +0.82% | 26,226 |
| Feb 18, 2025 | $23.01 | $23.15 | $22.97 | $23.15 | +0.30% | 26,527 |
| Feb 10, 2025 | $23.27 | $23.53 | $23.00 | $23.08 | -1.20% | 42,793 |
| Feb 3, 2025 | $23.21 | $23.57 | $23.17 | $23.36 | +0.47% | 45,780 |
| Jan 27, 2025 | $23.35 | $23.67 | $23.19 | $23.25 | -0.30% | 46,278 |
| Jan 21, 2025 | $23.33 | $23.45 | $22.93 | $23.32 | +0.87% | 34,180 |
| Jan 13, 2025 | $22.60 | $23.35 | $22.56 | $23.12 | +2.41% | 37,180 |
| Jan 6, 2025 | $22.84 | $23.09 | $22.39 | $22.58 | -1.63% | 32,207 |
| Dec 30, 2024 | $22.56 | $23.07 | $22.31 | $22.95 | +1.73% | 130,869 |
| Dec 23, 2024 | $23.03 | $23.08 | $22.49 | $22.56 | -2.17% | 45,295 |
| Dec 16, 2024 | $23.87 | $23.87 | $23.01 | $23.06 | -2.29% | 56,614 |
| Dec 9, 2024 | $24.00 | $24.23 | $23.60 | $23.60 | -1.79% | 42,959 |
| Dec 2, 2024 | $23.92 | $24.20 | $23.92 | $24.03 | -0.66% | 45,000 |
| Nov 25, 2024 | $23.91 | $24.25 | $23.88 | $24.19 | +1.17% | 40,436 |
| Nov 18, 2024 | $23.50 | $23.91 | $23.08 | $23.91 | +2.40% | 49,765 |
| Nov 11, 2024 | $23.78 | $23.78 | $23.31 | $23.35 | -1.39% | 40,470 |
| Nov 4, 2024 | $23.90 | $24.07 | $23.53 | $23.68 | -0.92% | 48,256 |
| Oct 28, 2024 | $23.64 | $23.99 | $23.48 | $23.90 | +0.80% | 36,560 |
| Oct 21, 2024 | $24.06 | $24.18 | $23.61 | $23.71 | -1.78% | 30,146 |
| Oct 14, 2024 | $23.89 | $24.23 | $23.85 | $24.14 | +1.13% | 58,893 |
| Oct 7, 2024 | $23.62 | $23.97 | $23.45 | $23.87 | +0.46% | 60,085 |
| Sep 30, 2024 | $23.80 | $23.85 | $23.25 | $23.76 | -0.38% | 159,243 |
| Sep 23, 2024 | $24.53 | $24.53 | $23.85 | $23.85 | -2.25% | 65,667 |
| Sep 16, 2024 | $24.44 | $24.60 | $24.02 | $24.40 | +0.04% | 56,867 |
| Sep 9, 2024 | $23.52 | $25.35 | $23.52 | $24.39 | +3.63% | 58,783 |
| Sep 3, 2024 | $23.95 | $23.95 | $23.45 | $23.54 | -0.49% | 31,567 |
| Aug 26, 2024 | $24.19 | $24.19 | $23.61 | $23.65 | -1.68% | 44,877 |
| Aug 19, 2024 | $23.90 | $24.59 | $23.75 | $24.06 | -0.15% | 50,058 |
| Aug 12, 2024 | $23.55 | $24.09 | $23.26 | $24.09 | +2.99% | 74,602 |
| Aug 5, 2024 | $23.58 | $23.94 | $23.23 | $23.39 | -1.85% | 98,666 |
| Jul 29, 2024 | $23.10 | $23.84 | $23.00 | $23.83 | +3.25% | 49,511 |
| Jul 22, 2024 | $22.64 | $23.09 | $22.60 | $23.08 | +1.32% | 45,254 |
| Jul 15, 2024 | $23.29 | $23.29 | $22.63 | $22.78 | -1.17% | 51,176 |
| Jul 8, 2024 | $22.83 | $23.67 | $22.60 | $23.05 | +1.50% | 77,109 |
| Jul 1, 2024 | $23.32 | $23.32 | $22.49 | $22.71 | -2.70% | 41,855 |
| Jun 24, 2024 | $22.39 | $24.14 | $22.34 | $23.34 | +4.20% | 349,600 |
| Jun 17, 2024 | $22.06 | $22.40 | $21.95 | $22.40 | +1.83% | 120,348 |
| Jun 10, 2024 | $22.05 | $22.40 | $21.87 | $22.00 | -0.29% | 60,308 |
| Jun 3, 2024 | $22.05 | $22.40 | $21.93 | $22.06 | -0.63% | 84,930 |
| May 28, 2024 | $22.05 | $22.20 | $21.90 | $22.20 | +0.68% | 64,948 |
| May 20, 2024 | $22.03 | $22.13 | $21.89 | $22.05 | +0.09% | 170,432 |
| May 13, 2024 | $21.67 | $22.05 | $21.67 | $22.03 | +1.71% | 42,757 |
| May 6, 2024 | $22.03 | $22.30 | $21.55 | $21.66 | -2.04% | 110,824 |
| Apr 29, 2024 | $21.49 | $22.15 | $21.48 | $22.11 | +3.03% | 84,480 |
| Apr 22, 2024 | $21.71 | $21.71 | $21.25 | $21.46 | -0.28% | 71,648 |
| Apr 15, 2024 | $21.72 | $21.72 | $21.33 | $21.52 | -0.72% | 56,585 |
| Apr 8, 2024 | $21.88 | $22.04 | $21.51 | $21.68 | -1.16% | 60,239 |
| Apr 1, 2024 | $21.84 | $21.98 | $21.78 | $21.93 | +0.09% | 57,755 |
| Mar 25, 2024 | $21.98 | $21.98 | $21.70 | $21.91 | -0.27% | 72,305 |
| Mar 18, 2024 | $21.91 | $22.15 | $21.91 | $21.97 | +0.27% | 199,672 |
| Mar 11, 2024 | $21.92 | $22.10 | $21.80 | $21.91 | -0.05% | 73,438 |
| Mar 4, 2024 | $21.88 | $22.06 | $21.74 | $21.92 | +0.11% | 79,965 |
| Feb 26, 2024 | $21.95 | $22.15 | $21.70 | $21.90 | -0.42% | 61,389 |
| Feb 20, 2024 | $21.97 | $22.19 | $21.85 | $21.99 | +0.09% | 41,695 |
| Feb 12, 2024 | $21.64 | $22.15 | $21.64 | $21.97 | +0.97% | 60,705 |
| Feb 5, 2024 | $21.90 | $22.14 | $21.52 | $21.76 | -1.09% | 57,572 |
| Jan 29, 2024 | $22.00 | $22.14 | $21.60 | $22.00 | 0.00% | 93,306 |
| Jan 22, 2024 | $21.69 | $22.12 | $21.53 | $22.00 | +2.33% | 112,129 |
| Jan 16, 2024 | $21.59 | $21.74 | $21.32 | $21.50 | -0.09% | 31,294 |
| Jan 8, 2024 | $21.61 | $21.97 | $21.42 | $21.52 | -0.23% | 43,493 |
| Jan 2, 2024 | $21.02 | $21.66 | $21.02 | $21.57 | +1.75% | 44,592 |
| Dec 26, 2023 | $21.71 | $21.99 | $21.20 | $21.20 | -2.68% | 63,939 |
| Dec 18, 2023 | $21.25 | $22.04 | $21.20 | $21.78 | +1.46% | 54,551 |
| Dec 11, 2023 | $21.14 | $21.60 | $20.70 | $21.47 | +2.00% | 70,906 |
| Dec 4, 2023 | $22.17 | $22.17 | $20.83 | $21.05 | -5.35% | 97,864 |
| Nov 27, 2023 | $21.00 | $22.40 | $20.70 | $22.24 | +6.60% | 125,523 |
| Nov 20, 2023 | $21.22 | $21.30 | $20.75 | $20.86 | -1.45% | 33,932 |
| Nov 13, 2023 | $21.11 | $22.00 | $20.91 | $21.17 | -0.38% | 55,312 |
| Nov 6, 2023 | $22.25 | $22.65 | $20.85 | $21.25 | -5.34% | 55,429 |
| Oct 30, 2023 | $19.98 | $22.45 | $19.96 | $22.45 | +12.64% | 51,992 |
| Oct 23, 2023 | $19.83 | $20.27 | $19.65 | $19.93 | +0.00% | 36,574 |
| Oct 16, 2023 | $20.02 | $20.34 | $19.72 | $19.93 | -0.10% | 42,066 |
| Oct 9, 2023 | $20.50 | $21.27 | $19.95 | $19.95 | -2.25% | 30,044 |
| Oct 2, 2023 | $21.36 | $22.40 | $19.90 | $20.41 | -5.99% | 37,932 |
| Sep 25, 2023 | $21.34 | $21.80 | $20.72 | $21.71 | +1.31% | 52,599 |
| Sep 18, 2023 | $20.94 | $21.50 | $20.48 | $21.43 | +3.33% | 96,577 |
| Sep 11, 2023 | $21.00 | $21.15 | $20.47 | $20.74 | -0.77% | 31,498 |
| Sep 5, 2023 | $21.00 | $21.29 | $20.57 | $20.90 | -1.83% | 21,689 |
| Aug 28, 2023 | $19.60 | $21.31 | $19.36 | $21.29 | +8.90% | 52,599 |
| Aug 21, 2023 | $19.94 | $20.20 | $19.32 | $19.55 | -1.56% | 52,195 |
| Aug 14, 2023 | $20.82 | $21.01 | $19.73 | $19.86 | -4.57% | 41,034 |
| Aug 7, 2023 | $21.53 | $21.66 | $20.67 | $20.81 | -3.34% | 70,125 |
| Jul 31, 2023 | $22.39 | $22.49 | $21.21 | $21.53 | -3.67% | 47,309 |
| Jul 24, 2023 | $21.87 | $22.42 | $21.25 | $22.35 | +3.11% | 25,527 |
| Jul 17, 2023 | $20.59 | $22.02 | $20.56 | $21.68 | +5.74% | 30,845 |
| Jul 10, 2023 | $20.37 | $20.83 | $20.07 | $20.50 | +0.54% | 19,621 |
| Jul 3, 2023 | $20.56 | $20.56 | $19.72 | $20.39 | +0.20% | 16,980 |
| Jun 26, 2023 | $19.63 | $20.55 | $19.63 | $20.35 | +3.77% | 66,087 |
| Jun 20, 2023 | $19.70 | $20.05 | $19.51 | $19.61 | +0.15% | 15,381 |
| Jun 12, 2023 | $19.77 | $20.16 | $19.50 | $19.58 | -2.61% | 49,953 |
| Jun 5, 2023 | $20.08 | $20.26 | $19.74 | $20.11 | -0.72% | 25,249 |
| May 30, 2023 | $19.56 | $20.32 | $19.47 | $20.25 | +4.03% | 89,985 |
| May 22, 2023 | $19.11 | $19.79 | $19.01 | $19.46 | +0.85% | 66,882 |
| May 15, 2023 | $18.60 | $19.79 | $18.60 | $19.30 | +3.76% | 85,079 |
| May 8, 2023 | $18.33 | $19.20 | $18.10 | $18.60 | +3.97% | 99,437 |
| May 1, 2023 | $20.27 | $20.27 | $16.64 | $17.89 | -11.74% | 204,366 |
| Apr 24, 2023 | $20.73 | $20.75 | $19.81 | $20.27 | -2.21% | 105,869 |
| Apr 17, 2023 | $20.50 | $20.75 | $20.24 | $20.73 | +1.11% | 46,154 |
| Apr 10, 2023 | $20.69 | $20.75 | $20.36 | $20.50 | -1.63% | 72,016 |
| Apr 3, 2023 | $20.73 | $20.99 | $20.50 | $20.84 | +0.19% | 29,426 |
| Mar 27, 2023 | $19.48 | $20.80 | $19.45 | $20.80 | +7.72% | 89,404 |
| Mar 20, 2023 | $19.13 | $21.00 | $18.51 | $19.31 | +0.75% | 93,228 |
| Mar 13, 2023 | $20.44 | $20.83 | $18.00 | $19.17 | -7.45% | 44,700 |
| Mar 6, 2023 | $21.76 | $21.83 | $20.54 | $20.71 | -5.02% | 30,402 |
| Feb 27, 2023 | $21.13 | $22.07 | $20.95 | $21.81 | +3.98% | 38,261 |
| Feb 21, 2023 | $21.18 | $21.34 | $20.57 | $20.97 | -3.05% | 23,098 |
| Feb 13, 2023 | $21.55 | $21.79 | $21.34 | $21.63 | +0.46% | 32,256 |
| Feb 6, 2023 | $21.67 | $22.04 | $21.50 | $21.53 | -1.15% | 58,342 |
| Jan 30, 2023 | $20.37 | $22.21 | $20.37 | $21.78 | +6.35% | 106,681 |
| Jan 23, 2023 | $19.67 | $20.50 | $19.57 | $20.48 | +4.30% | 84,502 |
| Jan 17, 2023 | $19.21 | $19.80 | $19.09 | $19.64 | +2.37% | 65,220 |
| Jan 9, 2023 | $18.73 | $19.24 | $18.58 | $19.18 | +3.56% | 45,333 |
| Jan 3, 2023 | $18.23 | $18.84 | $17.97 | $18.52 | +2.95% | 71,104 |
| Dec 27, 2022 | $18.21 | $18.30 | $17.59 | $17.99 | -1.26% | 161,018 |
| Dec 19, 2022 | $18.05 | $18.43 | $17.71 | $18.22 | +0.11% | 128,177 |
| Dec 12, 2022 | $18.24 | $18.62 | $17.94 | $18.20 | +0.05% | 115,454 |
| Dec 5, 2022 | $18.90 | $18.90 | $18.19 | $18.19 | -3.76% | 78,563 |
| Nov 28, 2022 | $18.50 | $18.99 | $18.16 | $18.90 | +2.26% | 94,561 |
| Nov 21, 2022 | $18.32 | $18.62 | $18.31 | $18.48 | +0.77% | 16,643 |
| Nov 14, 2022 | $18.53 | $18.75 | $18.26 | $18.34 | -0.40% | 65,382 |
| Nov 7, 2022 | $17.70 | $18.68 | $17.55 | $18.41 | +4.33% | 87,970 |
| Oct 31, 2022 | $17.91 | $17.99 | $17.58 | $17.65 | -0.51% | 71,006 |
| Oct 24, 2022 | $17.87 | $18.29 | $17.62 | $17.74 | +0.34% | 55,428 |
| Oct 17, 2022 | $17.85 | $18.18 | $17.60 | $17.68 | -0.67% | 87,232 |
| Oct 10, 2022 | $18.30 | $18.65 | $17.70 | $17.80 | -3.00% | 38,350 |
| Oct 3, 2022 | $19.27 | $19.27 | $18.25 | $18.35 | -2.50% | 38,054 |
| Sep 26, 2022 | $18.78 | $19.17 | $18.51 | $18.82 | -0.94% | 62,616 |
| Sep 19, 2022 | $19.62 | $19.81 | $18.78 | $19.00 | -2.87% | 50,177 |
| Sep 12, 2022 | $19.69 | $20.09 | $19.40 | $19.56 | -0.81% | 40,967 |
| Sep 6, 2022 | $19.25 | $19.85 | $19.07 | $19.72 | +2.44% | 24,187 |
| Aug 29, 2022 | $19.30 | $19.49 | $19.07 | $19.25 | -1.33% | 76,225 |
| Aug 22, 2022 | $20.20 | $20.20 | $19.05 | $19.51 | -3.75% | 46,884 |
| Aug 15, 2022 | $21.30 | $21.44 | $20.20 | $20.27 | -4.92% | 38,297 |
| Aug 8, 2022 | $21.53 | $21.93 | $21.10 | $21.32 | -1.71% | 37,565 |
| Aug 1, 2022 | $20.81 | $21.76 | $20.72 | $21.69 | +3.78% | 37,352 |
| Jul 25, 2022 | $20.25 | $20.91 | $20.12 | $20.90 | +3.98% | 71,464 |
| Jul 18, 2022 | $19.38 | $20.24 | $19.32 | $20.10 | +2.87% | 45,446 |
| Jul 11, 2022 | $19.37 | $19.65 | $19.08 | $19.54 | +0.36% | 89,582 |
| Jul 5, 2022 | $19.92 | $19.92 | $19.17 | $19.47 | +0.99% | 47,172 |
| Jun 27, 2022 | $19.42 | $19.87 | $19.13 | $19.28 | -0.73% | 98,543 |
| Jun 21, 2022 | $19.30 | $19.77 | $19.26 | $19.42 | +0.63% | 52,137 |
| Jun 13, 2022 | $19.61 | $19.90 | $18.85 | $19.30 | -3.50% | 101,671 |
| Jun 6, 2022 | $20.82 | $21.23 | $19.51 | $20.00 | -5.03% | 73,552 |
| May 31, 2022 | $20.45 | $21.06 | $19.85 | $21.06 | +2.78% | 63,930 |
| May 23, 2022 | $19.53 | $20.57 | $19.12 | $20.49 | +5.19% | 72,175 |
| May 16, 2022 | $20.16 | $20.32 | $19.42 | $19.48 | -3.06% | 49,114 |
| May 9, 2022 | $19.75 | $20.36 | $19.63 | $20.10 | +1.13% | 63,066 |
| May 2, 2022 | $20.75 | $20.76 | $19.75 | $19.87 | -4.43% | 77,263 |
| Apr 25, 2022 | $20.00 | $20.83 | $19.93 | $20.79 | +3.74% | 86,523 |
| Apr 18, 2022 | $20.47 | $20.62 | $19.75 | $20.04 | -2.10% | 73,865 |
| Apr 11, 2022 | $20.81 | $21.00 | $20.28 | $20.47 | -2.52% | 29,110 |
| Apr 4, 2022 | $21.58 | $21.80 | $20.89 | $21.00 | -3.27% | 54,356 |
| Mar 28, 2022 | $21.21 | $22.09 | $21.21 | $21.71 | +2.12% | 43,881 |
| Mar 21, 2022 | $21.97 | $21.97 | $21.26 | $21.26 | -2.89% | 43,318 |
| Mar 14, 2022 | $21.23 | $22.07 | $20.70 | $21.89 | +2.25% | 62,808 |
| Mar 7, 2022 | $21.97 | $22.00 | $21.34 | $21.41 | -2.55% | 50,527 |
| Feb 28, 2022 | $22.50 | $22.95 | $21.91 | $21.97 | -2.21% | 57,730 |
| Feb 22, 2022 | $22.10 | $22.55 | $21.91 | $22.47 | +0.16% | 53,650 |
| Feb 14, 2022 | $22.39 | $22.91 | $21.74 | $22.43 | -0.13% | 58,522 |
| Feb 7, 2022 | $23.10 | $23.20 | $22.33 | $22.46 | -2.09% | 75,046 |
| Jan 31, 2022 | $23.91 | $24.36 | $22.84 | $22.94 | -3.08% | 82,954 |
| Jan 24, 2022 | $24.85 | $25.02 | $23.45 | $23.67 | -4.98% | 68,485 |
| Jan 18, 2022 | $25.07 | $25.12 | $24.90 | $24.91 | -0.82% | 32,014 |
| Jan 10, 2022 | $25.11 | $25.36 | $25.00 | $25.12 | +0.03% | 114,930 |
| Jan 3, 2022 | $25.74 | $25.74 | $25.00 | $25.11 | -2.49% | 51,744 |
| Dec 27, 2021 | $25.75 | $25.75 | $25.60 | $25.75 | +0.23% | 22,163 |
| Dec 20, 2021 | $25.78 | $25.78 | $25.60 | $25.69 | +0.16% | 15,045 |
| Dec 13, 2021 | $25.97 | $25.97 | $25.50 | $25.65 | -1.27% | 31,584 |
| Dec 6, 2021 | $25.62 | $26.02 | $25.62 | $25.98 | +1.09% | 24,458 |
| Nov 29, 2021 | $25.62 | $25.95 | $25.35 | $25.70 | +0.78% | 33,591 |
| Nov 22, 2021 | $25.42 | $25.84 | $25.35 | $25.50 | +0.24% | 24,421 |
| Nov 15, 2021 | $25.34 | $25.51 | $25.25 | $25.44 | +0.39% | 37,117 |
| Nov 8, 2021 | $26.10 | $26.12 | $25.29 | $25.34 | -3.28% | 24,545 |
| Nov 1, 2021 | $25.87 | $26.20 | $25.71 | $26.20 | +1.28% | 32,719 |
| Oct 25, 2021 | $25.59 | $25.87 | $25.45 | $25.87 | +1.08% | 17,131 |
| Oct 18, 2021 | $25.50 | $25.75 | $25.50 | $25.59 | -0.22% | 18,009 |
| Oct 11, 2021 | $25.50 | $25.70 | $25.38 | $25.65 | +0.60% | 37,008 |
| Oct 4, 2021 | $25.63 | $25.76 | $25.27 | $25.50 | -1.56% | 35,792 |
| Sep 27, 2021 | $25.60 | $25.90 | $25.31 | $25.90 | +0.97% | 52,473 |
| Sep 20, 2021 | $25.93 | $25.97 | $25.51 | $25.65 | -0.93% | 34,018 |
| Sep 13, 2021 | $25.94 | $26.12 | $25.65 | $25.89 | +0.78% | 27,476 |
| Sep 7, 2021 | $25.60 | $25.85 | $25.52 | $25.69 | -0.93% | 18,682 |
| Aug 30, 2021 | $25.48 | $26.03 | $25.48 | $25.93 | +1.45% | 41,878 |
| Aug 23, 2021 | $25.74 | $25.74 | $25.47 | $25.56 | -0.70% | 25,721 |
| Aug 16, 2021 | $25.67 | $25.74 | $25.35 | $25.74 | +0.51% | 30,497 |
| Aug 9, 2021 | $25.85 | $25.86 | $25.15 | $25.61 | -0.85% | 65,220 |
| Aug 2, 2021 | $25.67 | $25.84 | $25.61 | $25.83 | +0.78% | 28,800 |
| Jul 26, 2021 | $25.57 | $25.66 | $25.30 | $25.63 | +0.47% | 27,041 |
| Jul 19, 2021 | $25.38 | $25.51 | $25.25 | $25.51 | +0.16% | 39,001 |
| Jul 12, 2021 | $25.87 | $25.94 | $25.36 | $25.47 | -1.58% | 164,847 |
| Jul 6, 2021 | $25.82 | $25.94 | $25.75 | $25.88 | -0.04% | 18,232 |
| Jun 28, 2021 | $26.15 | $26.15 | $25.71 | $25.89 | -1.18% | 113,553 |
| Jun 21, 2021 | $26.17 | $26.20 | $25.86 | $26.20 | +0.11% | 11,037 |
| Jun 14, 2021 | $26.14 | $26.29 | $25.91 | $26.17 | +0.31% | 20,375 |
| Jun 7, 2021 | $26.11 | $26.30 | $26.03 | $26.09 | -0.53% | 11,742 |
| Jun 1, 2021 | $26.31 | $26.61 | $26.03 | $26.23 | -0.94% | 24,473 |
| May 24, 2021 | $26.83 | $26.84 | $25.86 | $26.48 | -0.45% | 36,404 |
| May 17, 2021 | $26.01 | $26.99 | $25.55 | $26.60 | +1.76% | 30,839 |
| May 10, 2021 | $26.51 | $26.51 | $25.64 | $26.14 | -1.40% | 17,395 |
| May 3, 2021 | $25.92 | $26.51 | $25.82 | $26.51 | +2.28% | 26,655 |
| Apr 26, 2021 | $25.95 | $26.23 | $25.80 | $25.92 | -0.08% | 36,193 |
| Apr 19, 2021 | $26.03 | $26.09 | $25.75 | $25.94 | -0.84% | 28,916 |
| Apr 12, 2021 | $25.96 | $26.16 | $25.61 | $26.16 | +0.96% | 67,079 |
| Apr 5, 2021 | $26.04 | $26.42 | $25.81 | $25.91 | 0.00% | 58,745 |
| Mar 29, 2021 | $26.17 | $26.18 | $25.56 | $25.91 | -0.31% | 29,062 |
| Mar 22, 2021 | $25.85 | $26.73 | $25.66 | $25.99 | +0.54% | 24,823 |
| Mar 15, 2021 | $25.53 | $25.85 | $25.30 | $25.85 | +1.57% | 33,685 |
| Mar 8, 2021 | $25.30 | $25.60 | $25.27 | $25.45 | +0.59% | 30,954 |
| Mar 1, 2021 | $25.21 | $25.45 | $24.95 | $25.30 | +1.16% | 39,790 |
| Feb 22, 2021 | $25.01 | $25.19 | $24.80 | $25.01 | 0.00% | 73,406 |
| Feb 16, 2021 | $25.40 | $25.51 | $25.01 | $25.01 | -1.92% | 52,334 |
| Feb 8, 2021 | $26.16 | $26.62 | $25.50 | $25.50 | -2.52% | 37,665 |
| Feb 1, 2021 | $25.53 | $26.51 | $25.52 | $26.16 | +1.75% | 39,551 |
| Jan 25, 2021 | $25.70 | $26.26 | $25.46 | $25.71 | -0.04% | 59,029 |
| Jan 19, 2021 | $25.62 | $26.85 | $25.53 | $25.72 | +1.22% | 35,311 |
| Jan 11, 2021 | $25.17 | $25.90 | $25.12 | $25.41 | +0.94% | 53,940 |
| Jan 4, 2021 | $25.51 | $25.60 | $25.00 | $25.17 | -2.39% | 54,785 |
| Dec 28, 2020 | $25.57 | $25.79 | $25.46 | $25.79 | +1.46% | 47,759 |
| Dec 21, 2020 | $25.53 | $25.68 | $25.32 | $25.42 | -0.51% | 34,943 |
| Dec 14, 2020 | $25.50 | $25.73 | $25.36 | $25.55 | -0.04% | 32,522 |
| Dec 7, 2020 | $25.66 | $25.87 | $25.46 | $25.56 | -1.08% | 33,593 |
| Nov 30, 2020 | $25.54 | $25.88 | $25.53 | $25.84 | +0.94% | 39,197 |
| Nov 23, 2020 | $25.71 | $25.79 | $25.51 | $25.60 | +0.53% | 21,785 |
| Nov 16, 2020 | $25.47 | $25.77 | $25.43 | $25.47 | +0.06% | 37,550 |
| Nov 9, 2020 | $25.95 | $25.95 | $25.29 | $25.45 | -0.27% | 26,856 |
| Nov 2, 2020 | $25.50 | $25.89 | $25.37 | $25.52 | 0.00% | 42,418 |
| Oct 26, 2020 | $25.63 | $25.63 | $25.03 | $25.52 | -0.62% | 44,699 |
| Oct 19, 2020 | $25.36 | $25.68 | $25.31 | $25.68 | +1.54% | 32,435 |
| Oct 12, 2020 | $25.55 | $25.73 | $25.29 | $25.29 | -0.59% | 37,099 |
| Oct 5, 2020 | $25.61 | $25.79 | $25.38 | $25.44 | -0.77% | 29,707 |
| Sep 28, 2020 | $25.53 | $25.78 | $25.30 | $25.64 | +1.37% | 53,729 |
| Sep 21, 2020 | $25.50 | $25.95 | $25.27 | $25.29 | -0.82% | 53,358 |
| Sep 14, 2020 | $25.16 | $25.73 | $25.16 | $25.50 | +1.65% | 30,527 |
| Sep 8, 2020 | $25.02 | $25.48 | $25.00 | $25.09 | -0.65% | 28,191 |
| Aug 31, 2020 | $25.10 | $25.25 | $25.00 | $25.25 | +0.28% | 38,967 |
| Aug 24, 2020 | $24.76 | $25.20 | $24.76 | $25.18 | +0.24% | 37,438 |
| Aug 17, 2020 | $25.00 | $25.20 | $24.83 | $25.12 | +0.80% | 46,803 |
| Aug 10, 2020 | $25.06 | $25.07 | $24.92 | $24.92 | -0.32% | 55,325 |
| Aug 3, 2020 | $25.11 | $25.20 | $24.76 | $25.00 | -0.60% | 29,411 |
| Jul 27, 2020 | $24.77 | $25.23 | $24.75 | $25.15 | +1.62% | 40,013 |
| Jul 20, 2020 | $24.79 | $25.03 | $24.55 | $24.75 | +1.35% | 41,926 |
| Jul 13, 2020 | $24.35 | $24.97 | $24.14 | $24.42 | -0.68% | 29,593 |
| Jul 6, 2020 | $23.77 | $24.59 | $23.74 | $24.59 | +3.44% | 24,120 |
| Jun 29, 2020 | $24.29 | $25.01 | $23.66 | $23.77 | -2.10% | 96,459 |
| Jun 22, 2020 | $24.08 | $24.95 | $23.93 | $24.28 | +1.21% | 120,182 |
| Jun 15, 2020 | $24.27 | $24.64 | $23.76 | $23.99 | +1.87% | 32,883 |
| Jun 8, 2020 | $24.58 | $25.05 | $23.25 | $23.55 | -5.04% | 49,210 |
| Jun 1, 2020 | $23.13 | $24.88 | $23.00 | $24.80 | +8.58% | 97,568 |
| May 26, 2020 | $23.40 | $23.85 | $22.68 | $22.84 | -2.84% | 58,760 |
| May 18, 2020 | $24.21 | $24.64 | $22.79 | $23.51 | -3.42% | 85,916 |
| May 11, 2020 | $23.53 | $24.66 | $23.53 | $24.34 | +1.42% | 106,496 |
| May 4, 2020 | $23.00 | $24.75 | $23.00 | $24.00 | +2.87% | 138,056 |
| Apr 27, 2020 | $21.66 | $23.50 | $21.40 | $23.33 | +7.86% | 86,719 |
| Apr 20, 2020 | $21.54 | $22.69 | $21.35 | $21.63 | -1.90% | 54,377 |
| Apr 13, 2020 | $22.50 | $23.00 | $21.42 | $22.05 | +1.79% | 67,323 |
| Apr 6, 2020 | $19.10 | $22.50 | $18.98 | $21.66 | +17.80% | 85,982 |
| Mar 30, 2020 | $18.74 | $19.91 | $18.13 | $18.39 | -3.03% | 70,087 |
| Mar 23, 2020 | $17.30 | $20.87 | $14.25 | $18.97 | +9.00% | 128,628 |
| Mar 16, 2020 | $20.21 | $21.09 | $16.27 | $17.40 | -17.92% | 148,051 |
| Mar 9, 2020 | $24.42 | $24.42 | $18.95 | $21.20 | -13.47% | 99,656 |
| Mar 2, 2020 | $24.05 | $25.25 | $24.04 | $24.50 | +0.08% | 66,273 |
| Feb 24, 2020 | $24.53 | $24.97 | $23.98 | $24.48 | -0.85% | 114,781 |
| Feb 18, 2020 | $24.93 | $25.05 | $24.41 | $24.69 | -1.36% | 45,727 |
| Feb 10, 2020 | $25.10 | $25.40 | $25.03 | $25.03 | -0.48% | 71,896 |
| Feb 3, 2020 | $25.21 | $25.25 | $24.71 | $25.15 | -0.24% | 57,647 |
| Jan 27, 2020 | $24.65 | $25.24 | $24.53 | $25.21 | +1.90% | 95,202 |
| Jan 21, 2020 | $24.51 | $24.74 | $24.41 | $24.74 | +0.94% | 66,095 |
| Jan 13, 2020 | $24.35 | $24.67 | $24.33 | $24.51 | -0.04% | 83,857 |
| Jan 6, 2020 | $24.19 | $24.57 | $24.19 | $24.52 | -0.20% | 104,796 |
| Dec 30, 2019 | $25.26 | $25.39 | $24.30 | $24.57 | -3.15% | 218,661 |
| Dec 23, 2019 | $24.60 | $25.51 | $24.60 | $25.37 | +3.13% | 324,956 |
| Dec 16, 2019 | $24.45 | $24.60 | $24.07 | $24.60 | +1.58% | 111,256 |
| Dec 9, 2019 | $24.50 | $24.60 | $23.56 | $24.22 | – | 50,948 |
Seasonality
TFC.PI return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | -0.0% | -4.8% | 2.4% | 1.2% | -2.4% | 4.1% | -0.6% | 2.0% | -2.8% | 1.7% | -2.2% |
| Months up | 5 of 7 | 3 of 7 | 2 of 7 | 4 of 7 | 5 of 7 | 3 of 7 | 6 of 7 | 3 of 7 | 5 of 7 | 3 of 7 | 5 of 7 | 1 of 6 |
| 2026 | 0.9% | -0.9% | -4.6% | 3.3% | 3.0% | -8.2% | 0.6% | -0.3% | 5.5% | -7.6% | 0.1% | |
| 2025 | 3.6% | 1.8% | -5.0% | 3.5% | -2.2% | -8.8% | 2.6% | 2.3% | 9.0% | -2.7% | -6.2% | -3.3% |
| 2024 | 3.2% | 1.0% | 1.0% | -1.0% | 4.2% | 5.1% | 0.1% | 2.9% | -0.6% | 1.6% | 2.8% | -7.2% |
| 2023 | 15.7% | 7.7% | -5.8% | -2.5% | 1.1% | 1.1% | 10.5% | -3.7% | 2.1% | -5.9% | 7.4% | -1.6% |
| 2022 | -7.2% | -5.9% | -3.8% | -4.0% | 0.4% | -6.9% | 9.0% | -6.6% | -2.5% | -6.5% | 6.7% | -2.8% |
| 2021 | -0.3% | -1.8% | 3.4% | 0.2% | 3.2% | -2.8% | -0.4% | -0.1% | 0.3% | 0.7% | -1.0% | 1.6% |
| 2020 | 2.7% | -1.9% | -18.7% | 17.0% | -0.9% | 3.6% | 6.3% | 1.2% | 0.4% | 0.9% | 2.1% | 0.0% |
See a number that looks wrong?