Truist Financial Corp (TFC.PO) stock
TFC.PONYSENational Commercial BanksFiscal year ends December 31Also trades as TFC, TFC.PI, TFC.PR
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 9/3011% below fair value
$18.55−0.17 (-0.91%)
Close on Nov 3, 2026Market cap $60.36BP/E 12.7Yield 4.21%
Price history
Truist Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$18.55
-0.91% on the day
52-week range
$18.10 – $22.69
-18.2% from the high
Change over 52 weeks
-17.5%
From $22.49 on Nov 3, 2025
Average volume
77,054
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $18.66 | $18.87 | $18.49 | $18.55 | -0.91% | 93,869 |
| Nov 2, 2026 | $18.67 | $18.85 | $18.65 | $18.72 | +0.81% | 55,467 |
| Oct 30, 2026 | $18.49 | $18.65 | $18.49 | $18.57 | 0.00% | 130,679 |
| Oct 29, 2026 | $18.44 | $18.59 | $18.44 | $18.57 | +0.11% | 163,208 |
| Oct 28, 2026 | $18.56 | $18.66 | $18.27 | $18.55 | -0.22% | 142,592 |
| Oct 27, 2026 | $18.42 | $18.66 | $18.37 | $18.59 | +0.87% | 86,153 |
| Oct 26, 2026 | $18.45 | $18.64 | $18.33 | $18.43 | -0.11% | 67,649 |
| Oct 23, 2026 | $18.41 | $18.67 | $18.33 | $18.45 | +0.38% | 63,523 |
| Oct 22, 2026 | $18.37 | $18.88 | $18.37 | $18.38 | +0.05% | 104,364 |
| Oct 21, 2026 | $18.40 | $18.50 | $18.26 | $18.37 | -0.16% | 66,322 |
| Oct 20, 2026 | $18.58 | $18.75 | $18.38 | $18.40 | -0.27% | 69,421 |
| Oct 19, 2026 | $18.99 | $18.99 | $18.42 | $18.45 | -2.89% | 62,646 |
| Oct 16, 2026 | $18.65 | $19.18 | $18.38 | $19.00 | +1.93% | 395,566 |
| Oct 15, 2026 | $18.57 | $18.99 | $18.50 | $18.64 | +1.25% | 60,862 |
| Oct 14, 2026 | $18.43 | $18.58 | $18.23 | $18.41 | -0.75% | 89,688 |
| Oct 13, 2026 | $18.30 | $18.67 | $18.24 | $18.55 | +1.70% | 80,253 |
| Oct 12, 2026 | $18.60 | $18.69 | $18.24 | $18.24 | -2.15% | 80,501 |
| Oct 9, 2026 | $18.56 | $18.67 | $18.35 | $18.64 | +0.16% | 65,747 |
| Oct 8, 2026 | $18.39 | $18.66 | $18.32 | $18.61 | +1.14% | 88,946 |
| Oct 7, 2026 | $18.49 | $18.55 | $18.21 | $18.40 | -1.08% | 87,966 |
| Oct 6, 2026 | $18.40 | $18.71 | $18.40 | $18.60 | +1.31% | 100,041 |
| Oct 5, 2026 | $18.57 | $18.69 | $18.32 | $18.36 | -1.55% | 108,403 |
| Oct 2, 2026 | $18.74 | $18.95 | $18.61 | $18.65 | -1.22% | 82,158 |
| Oct 1, 2026 | $18.20 | $18.90 | $18.13 | $18.88 | +3.62% | 110,520 |
| Sep 30, 2026 | $18.62 | $18.64 | $18.10 | $18.22 | -1.41% | 125,343 |
| Sep 29, 2026 | $18.63 | $18.77 | $18.41 | $18.48 | -1.18% | 81,431 |
| Sep 28, 2026 | $18.69 | $18.74 | $18.60 | $18.70 | -0.21% | 61,961 |
| Sep 25, 2026 | $18.95 | $19.22 | $18.65 | $18.74 | -1.73% | 111,743 |
| Sep 24, 2026 | $19.20 | $19.34 | $19.00 | $19.07 | -1.09% | 142,817 |
| Sep 23, 2026 | $19.10 | $19.31 | $18.86 | $19.28 | +0.21% | 162,277 |
| Sep 22, 2026 | $19.26 | $19.33 | $19.15 | $19.24 | -0.05% | 44,522 |
| Sep 21, 2026 | $19.41 | $19.48 | $19.25 | $19.25 | -0.31% | 64,842 |
| Sep 18, 2026 | $19.31 | $19.43 | $19.21 | $19.31 | -0.10% | 40,912 |
| Sep 17, 2026 | $19.58 | $19.58 | $19.24 | $19.33 | -0.62% | 80,997 |
| Sep 16, 2026 | $18.81 | $19.45 | $18.71 | $19.45 | +3.96% | 148,155 |
| Sep 15, 2026 | $19.02 | $19.14 | $18.45 | $18.71 | -2.09% | 538,086 |
| Sep 14, 2026 | $19.22 | $19.23 | $19.11 | $19.11 | -0.62% | 55,162 |
| Sep 11, 2026 | $19.33 | $19.45 | $19.21 | $19.23 | -0.52% | 57,966 |
| Sep 10, 2026 | $19.08 | $19.33 | $18.89 | $19.33 | +0.99% | 97,178 |
| Sep 9, 2026 | $19.12 | $19.32 | $19.11 | $19.14 | -0.42% | 74,108 |
| Sep 8, 2026 | $19.18 | $19.31 | $19.12 | $19.22 | +0.21% | 30,838 |
| Sep 4, 2026 | $19.20 | $19.31 | $19.11 | $19.18 | -0.16% | 128,701 |
| Sep 3, 2026 | $19.41 | $19.50 | $19.20 | $19.21 | -1.28% | 33,537 |
| Sep 2, 2026 | $19.26 | $19.46 | $19.18 | $19.46 | +1.04% | 63,212 |
| Sep 1, 2026 | $19.33 | $19.55 | $19.16 | $19.26 | -0.36% | 68,225 |
| Aug 31, 2026 | $19.36 | $19.44 | $19.21 | $19.33 | -0.21% | 57,648 |
| Aug 28, 2026 | $19.42 | $19.58 | $19.29 | $19.37 | -0.15% | 55,361 |
| Aug 27, 2026 | $19.60 | $19.60 | $19.33 | $19.40 | -1.02% | 94,474 |
| Aug 26, 2026 | $19.50 | $19.61 | $19.45 | $19.60 | +0.15% | 72,387 |
| Aug 25, 2026 | $19.63 | $19.71 | $19.50 | $19.57 | +0.05% | 39,720 |
| Aug 24, 2026 | $19.40 | $19.59 | $19.38 | $19.56 | +1.14% | 92,409 |
| Aug 21, 2026 | $19.51 | $19.65 | $19.34 | $19.34 | -1.18% | 29,360 |
| Aug 20, 2026 | $19.42 | $19.62 | $19.40 | $19.57 | +0.15% | 50,903 |
| Aug 19, 2026 | $19.50 | $19.65 | $19.41 | $19.54 | +0.83% | 62,231 |
| Aug 18, 2026 | $19.60 | $19.60 | $19.31 | $19.38 | -1.32% | 44,036 |
| Aug 17, 2026 | $19.87 | $19.87 | $19.64 | $19.64 | -1.16% | 42,171 |
| Aug 14, 2026 | $19.83 | $19.87 | $19.76 | $19.87 | -1.68% | 48,964 |
| Aug 13, 2026 | $20.16 | $20.21 | $20.14 | $20.21 | +0.40% | 51,152 |
| Aug 12, 2026 | $20.11 | $20.16 | $20.07 | $20.13 | +0.10% | 40,165 |
| Aug 11, 2026 | $20.10 | $20.21 | $20.09 | $20.11 | -0.05% | 41,337 |
| Aug 10, 2026 | $20.23 | $20.23 | $20.08 | $20.12 | -0.05% | 51,131 |
| Aug 7, 2026 | $20.23 | $20.29 | $20.13 | $20.13 | -0.40% | 37,804 |
| Aug 6, 2026 | $20.27 | $20.34 | $20.21 | $20.21 | -0.69% | 48,584 |
| Aug 5, 2026 | $20.45 | $20.45 | $20.29 | $20.35 | -0.25% | 39,713 |
| Aug 4, 2026 | $20.43 | $20.47 | $20.37 | $20.40 | -0.02% | 46,955 |
| Aug 3, 2026 | $20.40 | $20.49 | $20.37 | $20.41 | +0.12% | 38,869 |
| Jul 31, 2026 | $20.42 | $20.53 | $20.38 | $20.38 | -0.63% | 75,199 |
| Jul 30, 2026 | $20.37 | $20.51 | $20.36 | $20.51 | +0.59% | 36,609 |
| Jul 29, 2026 | $20.42 | $20.45 | $20.31 | $20.39 | -0.24% | 32,265 |
| Jul 28, 2026 | $20.32 | $20.50 | $20.29 | $20.44 | +0.44% | 33,886 |
| Jul 27, 2026 | $20.32 | $20.36 | $20.25 | $20.35 | +0.35% | 29,315 |
| Jul 24, 2026 | $20.29 | $20.38 | $20.26 | $20.28 | -0.34% | 80,832 |
| Jul 23, 2026 | $20.42 | $20.45 | $20.28 | $20.35 | -0.63% | 39,978 |
| Jul 22, 2026 | $20.52 | $20.54 | $20.42 | $20.48 | -0.10% | 39,517 |
| Jul 21, 2026 | $20.49 | $20.55 | $20.44 | $20.50 | -0.10% | 41,947 |
| Jul 20, 2026 | $20.41 | $20.54 | $20.41 | $20.52 | +0.29% | 75,108 |
| Jul 17, 2026 | $20.39 | $20.47 | $20.36 | $20.46 | +0.20% | 45,876 |
| Jul 16, 2026 | $20.43 | $20.52 | $20.39 | $20.42 | -0.40% | 35,226 |
| Jul 15, 2026 | $20.46 | $20.55 | $20.44 | $20.50 | +0.19% | 21,979 |
| Jul 14, 2026 | $20.53 | $20.53 | $20.41 | $20.46 | +0.26% | 26,910 |
| Jul 13, 2026 | $20.41 | $20.46 | $20.35 | $20.41 | -0.34% | 26,157 |
| Jul 10, 2026 | $20.43 | $20.49 | $20.35 | $20.48 | +0.22% | 36,981 |
| Jul 9, 2026 | $20.43 | $20.49 | $20.41 | $20.44 | +0.02% | 30,023 |
| Jul 8, 2026 | $20.63 | $20.63 | $20.40 | $20.43 | -0.92% | 42,539 |
| Jul 7, 2026 | $20.65 | $20.70 | $20.59 | $20.62 | -0.39% | 25,778 |
| Jul 6, 2026 | $20.65 | $20.73 | $20.62 | $20.70 | +0.19% | 23,469 |
| Jul 2, 2026 | $20.62 | $20.68 | $20.60 | $20.66 | +0.15% | 29,329 |
| Jul 1, 2026 | $20.41 | $20.63 | $20.40 | $20.63 | +0.54% | 49,173 |
| Jun 30, 2026 | $20.43 | $20.52 | $20.27 | $20.52 | +0.34% | 245,117 |
| Jun 29, 2026 | $20.38 | $20.54 | $20.37 | $20.45 | +0.39% | 57,681 |
| Jun 26, 2026 | $20.28 | $20.44 | $20.28 | $20.37 | -0.39% | 73,148 |
| Jun 25, 2026 | $20.63 | $20.64 | $20.41 | $20.45 | -0.78% | 75,942 |
| Jun 24, 2026 | $20.65 | $20.70 | $20.57 | $20.61 | 0.00% | 33,517 |
| Jun 23, 2026 | $20.61 | $20.70 | $20.60 | $20.61 | -0.24% | 27,051 |
| Jun 22, 2026 | $20.80 | $20.92 | $20.61 | $20.66 | -0.82% | 58,628 |
| Jun 18, 2026 | $20.84 | $20.98 | $20.82 | $20.83 | +0.10% | 18,353 |
| Jun 17, 2026 | $20.86 | $20.98 | $20.79 | $20.81 | -0.43% | 143,103 |
| Jun 16, 2026 | $20.96 | $20.96 | $20.83 | $20.90 | -0.14% | 43,062 |
| Jun 15, 2026 | $20.81 | $20.93 | $20.78 | $20.93 | +0.72% | 30,503 |
| Jun 12, 2026 | $20.86 | $20.87 | $20.77 | $20.78 | -0.24% | 19,269 |
| Jun 11, 2026 | $20.71 | $20.87 | $20.71 | $20.83 | +0.58% | 38,721 |
| Jun 10, 2026 | $20.78 | $20.82 | $20.71 | $20.71 | -0.48% | 22,562 |
| Jun 9, 2026 | $20.84 | $20.89 | $20.71 | $20.81 | -0.36% | 29,942 |
| Jun 8, 2026 | $20.88 | $20.98 | $20.82 | $20.89 | -0.10% | 34,359 |
| Jun 5, 2026 | $20.96 | $20.97 | $20.87 | $20.91 | -0.50% | 44,593 |
| Jun 4, 2026 | $20.97 | $21.10 | $20.91 | $21.01 | -0.19% | 18,238 |
| Jun 3, 2026 | $20.97 | $21.06 | $20.88 | $21.05 | +0.24% | 123,125 |
| Jun 2, 2026 | $21.03 | $21.06 | $20.95 | $21.00 | -0.33% | 40,690 |
| Jun 1, 2026 | $21.15 | $21.16 | $21.03 | $21.07 | +0.05% | 30,689 |
| May 29, 2026 | $21.18 | $21.23 | $21.06 | $21.06 | -0.57% | 44,797 |
| May 28, 2026 | $21.03 | $21.18 | $21.01 | $21.18 | +0.52% | 29,274 |
| May 27, 2026 | $20.96 | $21.12 | $20.95 | $21.07 | +0.38% | 44,643 |
| May 26, 2026 | $20.93 | $20.99 | $20.83 | $20.99 | +0.77% | 50,500 |
| May 22, 2026 | $20.82 | $20.87 | $20.72 | $20.83 | +0.19% | 27,748 |
| May 21, 2026 | $20.82 | $20.91 | $20.67 | $20.79 | -0.10% | 63,052 |
| May 20, 2026 | $20.74 | $20.90 | $20.74 | $20.81 | +0.34% | 47,280 |
| May 19, 2026 | $20.86 | $20.97 | $20.74 | $20.74 | -0.96% | 40,208 |
| May 18, 2026 | $21.00 | $21.00 | $20.85 | $20.94 | +0.14% | 73,806 |
| May 15, 2026 | $21.03 | $21.03 | $20.91 | $20.91 | -0.95% | 48,135 |
| May 14, 2026 | $21.16 | $21.18 | $21.11 | $21.11 | -0.19% | 19,909 |
| May 13, 2026 | $21.23 | $21.23 | $21.09 | $21.15 | -0.05% | 22,835 |
| May 12, 2026 | $21.21 | $21.26 | $21.13 | $21.16 | -0.47% | 34,295 |
| May 11, 2026 | $21.20 | $21.29 | $21.20 | $21.26 | +0.09% | 32,620 |
| May 8, 2026 | $21.27 | $21.29 | $21.15 | $21.24 | -1.48% | 36,698 |
| May 7, 2026 | $21.61 | $21.61 | $21.48 | $21.56 | -0.09% | 23,160 |
| May 6, 2026 | $21.48 | $21.60 | $21.48 | $21.58 | +0.61% | 30,682 |
| May 5, 2026 | $21.45 | $21.48 | $21.40 | $21.45 | +0.33% | 28,728 |
| May 4, 2026 | $21.55 | $21.55 | $21.36 | $21.38 | -0.65% | 36,232 |
| May 1, 2026 | $21.49 | $21.63 | $21.49 | $21.52 | +0.14% | 21,760 |
| Apr 30, 2026 | $21.38 | $21.56 | $21.37 | $21.49 | +0.42% | 33,075 |
| Apr 29, 2026 | $21.55 | $21.57 | $21.37 | $21.40 | -0.83% | 24,855 |
| Apr 28, 2026 | $21.57 | $21.62 | $21.52 | $21.58 | 0.00% | 22,612 |
| Apr 27, 2026 | $21.57 | $21.64 | $21.57 | $21.58 | -0.09% | 43,128 |
| Apr 24, 2026 | $21.55 | $21.60 | $21.50 | $21.60 | +0.21% | 42,366 |
| Apr 23, 2026 | $21.54 | $21.61 | $21.50 | $21.56 | -0.07% | 27,388 |
| Apr 22, 2026 | $21.51 | $21.62 | $21.47 | $21.57 | +0.47% | 20,597 |
| Apr 21, 2026 | $21.58 | $21.63 | $21.47 | $21.47 | -0.51% | 33,127 |
| Apr 20, 2026 | $21.64 | $21.74 | $21.58 | $21.58 | -0.55% | 34,212 |
| Apr 17, 2026 | $21.72 | $21.83 | $21.64 | $21.70 | +0.18% | 53,350 |
| Apr 16, 2026 | $21.77 | $21.77 | $21.66 | $21.66 | -0.41% | 36,892 |
| Apr 15, 2026 | $21.68 | $21.78 | $21.57 | $21.75 | +0.65% | 35,534 |
| Apr 14, 2026 | $21.48 | $21.67 | $21.44 | $21.61 | +0.70% | 47,313 |
| Apr 13, 2026 | $21.27 | $21.50 | $21.20 | $21.46 | +0.75% | 77,681 |
| Apr 10, 2026 | $21.22 | $21.37 | $21.17 | $21.30 | +0.14% | 55,202 |
| Apr 9, 2026 | $21.14 | $21.31 | $21.14 | $21.27 | +0.47% | 30,607 |
| Apr 8, 2026 | $21.16 | $21.42 | $21.16 | $21.17 | +1.05% | 36,713 |
| Apr 7, 2026 | $20.82 | $20.95 | $20.75 | $20.95 | +0.62% | 37,066 |
| Apr 6, 2026 | $20.77 | $20.89 | $20.77 | $20.82 | -0.19% | 26,020 |
| Apr 2, 2026 | $20.62 | $20.86 | $20.62 | $20.86 | +0.72% | 31,580 |
| Apr 1, 2026 | $20.57 | $20.85 | $20.53 | $20.71 | +0.68% | 65,540 |
| Mar 31, 2026 | $20.83 | $20.83 | $20.51 | $20.57 | -0.53% | 189,524 |
| Mar 30, 2026 | $20.81 | $20.90 | $20.65 | $20.68 | -0.39% | 52,554 |
| Mar 27, 2026 | $20.91 | $20.95 | $20.71 | $20.76 | -0.91% | 55,015 |
| Mar 26, 2026 | $20.93 | $21.09 | $20.81 | $20.95 | -0.38% | 33,923 |
| Mar 25, 2026 | $20.98 | $21.12 | $20.97 | $21.03 | +0.62% | 31,764 |
| Mar 24, 2026 | $20.86 | $20.98 | $20.78 | $20.90 | -0.10% | 30,386 |
| Mar 23, 2026 | $20.95 | $21.02 | $20.83 | $20.92 | +0.19% | 35,606 |
| Mar 20, 2026 | $21.27 | $21.27 | $20.88 | $20.88 | -1.83% | 22,776 |
| Mar 19, 2026 | $21.19 | $21.32 | $21.16 | $21.27 | +0.19% | 34,039 |
| Mar 18, 2026 | $21.36 | $21.37 | $21.23 | $21.23 | -0.68% | 35,744 |
| Mar 17, 2026 | $21.34 | $21.38 | $21.26 | $21.38 | +0.68% | 32,723 |
| Mar 16, 2026 | $21.36 | $21.36 | $21.20 | $21.23 | -0.14% | 55,557 |
| Mar 13, 2026 | $21.48 | $21.48 | $21.23 | $21.26 | -0.47% | 44,816 |
| Mar 12, 2026 | $21.59 | $21.59 | $21.31 | $21.36 | -1.07% | 70,969 |
| Mar 11, 2026 | $21.64 | $21.75 | $21.55 | $21.59 | -0.28% | 30,866 |
| Mar 10, 2026 | $21.65 | $21.74 | $21.65 | $21.65 | 0.00% | 26,017 |
| Mar 9, 2026 | $21.68 | $21.68 | $21.62 | $21.65 | -0.64% | 43,344 |
| Mar 6, 2026 | $21.66 | $21.85 | $21.66 | $21.79 | -0.56% | 40,386 |
| Mar 5, 2026 | $21.98 | $22.02 | $21.91 | $21.91 | -0.76% | 17,758 |
| Mar 4, 2026 | $21.95 | $22.08 | $21.95 | $22.08 | +0.32% | 34,255 |
| Mar 3, 2026 | $21.75 | $22.02 | $21.75 | $22.01 | 0.00% | 33,195 |
| Mar 2, 2026 | $21.87 | $22.10 | $21.73 | $22.01 | +0.59% | 54,073 |
| Feb 27, 2026 | $21.94 | $22.02 | $21.65 | $21.88 | -0.41% | 111,218 |
| Feb 26, 2026 | $22.09 | $22.09 | $21.92 | $21.97 | -0.14% | 32,028 |
| Feb 25, 2026 | $22.02 | $22.09 | $21.97 | $22.00 | -0.09% | 23,108 |
| Feb 24, 2026 | $22.04 | $22.04 | $21.87 | $22.02 | +0.14% | 27,604 |
| Feb 23, 2026 | $22.12 | $22.14 | $21.97 | $21.99 | -0.27% | 30,583 |
| Feb 20, 2026 | $22.04 | $22.17 | $22.01 | $22.05 | -0.16% | 23,783 |
| Feb 19, 2026 | $22.04 | $22.17 | $21.98 | $22.09 | +0.07% | 29,815 |
| Feb 18, 2026 | $22.08 | $22.25 | $22.07 | $22.07 | -0.36% | 30,230 |
| Feb 17, 2026 | $22.05 | $22.17 | $21.96 | $22.15 | +0.82% | 26,572 |
| Feb 13, 2026 | $22.03 | $22.06 | $21.93 | $21.97 | -1.30% | 25,744 |
| Feb 12, 2026 | $22.25 | $22.35 | $22.24 | $22.26 | -0.18% | 43,367 |
| Feb 11, 2026 | $22.21 | $22.30 | $22.21 | $22.30 | +0.31% | 25,808 |
| Feb 10, 2026 | $22.09 | $22.29 | $22.09 | $22.23 | +0.72% | 40,359 |
| Feb 9, 2026 | $22.10 | $22.19 | $22.06 | $22.07 | -0.23% | 40,863 |
| Feb 6, 2026 | $22.18 | $22.24 | $22.08 | $22.12 | -0.05% | 43,039 |
| Feb 5, 2026 | $22.29 | $22.29 | $22.09 | $22.13 | -0.76% | 46,090 |
| Feb 4, 2026 | $22.29 | $22.34 | $22.18 | $22.30 | -0.18% | 32,220 |
| Feb 3, 2026 | $22.28 | $22.38 | $22.18 | $22.34 | -0.04% | 74,877 |
| Feb 2, 2026 | $22.34 | $22.38 | $22.25 | $22.35 | +0.45% | 30,244 |
| Jan 30, 2026 | $22.39 | $22.41 | $22.25 | $22.25 | -0.67% | 74,841 |
| Jan 29, 2026 | $22.30 | $22.45 | $22.27 | $22.40 | +0.54% | 80,335 |
| Jan 28, 2026 | $22.36 | $22.37 | $22.27 | $22.28 | -0.36% | 23,644 |
| Jan 27, 2026 | $22.41 | $22.48 | $22.35 | $22.36 | -0.09% | 38,583 |
| Jan 26, 2026 | $22.49 | $22.49 | $22.36 | $22.38 | -0.49% | 42,420 |
| Jan 23, 2026 | $22.33 | $22.49 | $22.33 | $22.49 | +0.45% | 42,395 |
| Jan 22, 2026 | $22.27 | $22.46 | $22.27 | $22.39 | +0.65% | 35,168 |
| Jan 21, 2026 | $22.11 | $22.29 | $22.09 | $22.25 | +0.61% | 31,317 |
| Jan 20, 2026 | $22.19 | $22.25 | $22.04 | $22.11 | -0.90% | 120,648 |
| Jan 16, 2026 | $22.31 | $22.38 | $22.20 | $22.31 | +0.01% | 32,679 |
| Jan 15, 2026 | $22.15 | $22.35 | $22.04 | $22.31 | +1.12% | 44,976 |
| Jan 14, 2026 | $22.02 | $22.13 | $21.99 | $22.06 | +0.18% | 28,888 |
| Jan 13, 2026 | $21.93 | $22.10 | $21.89 | $22.02 | +0.43% | 51,577 |
| Jan 12, 2026 | $21.78 | $21.99 | $21.78 | $21.93 | +0.62% | 39,542 |
| Jan 9, 2026 | $21.80 | $22.00 | $21.73 | $21.79 | -0.14% | 43,407 |
| Jan 8, 2026 | $21.85 | $21.93 | $21.81 | $21.82 | -0.30% | 46,438 |
| Jan 7, 2026 | $21.91 | $21.95 | $21.85 | $21.89 | +0.07% | 25,240 |
| Jan 6, 2026 | $21.98 | $21.98 | $21.82 | $21.87 | -0.77% | 39,880 |
| Jan 5, 2026 | $21.86 | $22.08 | $21.81 | $22.04 | +1.24% | 101,214 |
| Jan 2, 2026 | $21.57 | $21.82 | $21.52 | $21.77 | +1.02% | 100,145 |
| Dec 31, 2025 | $21.47 | $21.56 | $21.47 | $21.55 | +0.37% | 59,811 |
| Dec 30, 2025 | $21.40 | $21.60 | $21.39 | $21.47 | +0.14% | 80,201 |
| Dec 29, 2025 | $21.42 | $21.54 | $21.40 | $21.44 | -0.14% | 45,669 |
| Dec 26, 2025 | $21.42 | $21.60 | $21.42 | $21.47 | +0.00% | 44,007 |
| Dec 24, 2025 | $21.43 | $21.50 | $21.40 | $21.47 | +0.19% | 38,896 |
| Dec 23, 2025 | $21.35 | $21.50 | $21.25 | $21.43 | +0.37% | 75,545 |
| Dec 22, 2025 | $21.44 | $21.53 | $21.35 | $21.35 | -0.56% | 94,069 |
| Dec 19, 2025 | $21.39 | $21.51 | $21.38 | $21.47 | -0.09% | 42,569 |
| Dec 18, 2025 | $21.35 | $21.50 | $21.31 | $21.49 | +0.75% | 104,366 |
| Dec 17, 2025 | $21.30 | $21.38 | $21.21 | $21.33 | -0.19% | 98,878 |
| Dec 16, 2025 | $21.37 | $21.46 | $21.27 | $21.37 | -0.37% | 54,860 |
| Dec 15, 2025 | $21.43 | $21.48 | $21.39 | $21.45 | +0.19% | 66,797 |
| Dec 12, 2025 | $21.49 | $21.58 | $21.37 | $21.41 | -0.74% | 55,637 |
| Dec 11, 2025 | $21.45 | $21.58 | $21.45 | $21.57 | +0.56% | 42,923 |
| Dec 10, 2025 | $21.38 | $21.50 | $21.38 | $21.45 | +0.14% | 45,990 |
| Dec 9, 2025 | $21.38 | $21.49 | $21.36 | $21.42 | +0.18% | 92,169 |
| Dec 8, 2025 | $21.43 | $21.47 | $21.27 | $21.38 | -0.51% | 63,350 |
| Dec 5, 2025 | $21.41 | $21.56 | $21.32 | $21.49 | +0.23% | 96,863 |
| Dec 4, 2025 | $21.44 | $21.55 | $21.42 | $21.44 | -0.23% | 53,020 |
| Dec 3, 2025 | $21.43 | $21.56 | $21.39 | $21.49 | -0.14% | 72,272 |
| Dec 2, 2025 | $21.54 | $21.58 | $21.38 | $21.52 | -0.37% | 58,614 |
| Dec 1, 2025 | $21.65 | $21.66 | $21.58 | $21.60 | -0.23% | 32,092 |
| Nov 28, 2025 | $21.80 | $21.80 | $21.64 | $21.65 | -0.41% | 19,235 |
| Nov 26, 2025 | $21.62 | $21.79 | $21.61 | $21.74 | +0.46% | 43,205 |
| Nov 25, 2025 | $21.54 | $21.68 | $21.54 | $21.64 | +0.46% | 39,592 |
| Nov 24, 2025 | $21.62 | $21.70 | $21.51 | $21.54 | -0.23% | 32,990 |
| Nov 21, 2025 | $21.58 | $21.62 | $21.43 | $21.59 | +0.37% | 36,217 |
| Nov 20, 2025 | $21.75 | $21.80 | $21.48 | $21.51 | -0.88% | 46,378 |
| Nov 19, 2025 | $21.76 | $21.76 | $21.64 | $21.70 | -0.50% | 33,552 |
| Nov 18, 2025 | $21.78 | $21.82 | $21.70 | $21.81 | +0.14% | 30,874 |
| Nov 17, 2025 | $21.93 | $21.98 | $21.57 | $21.78 | -0.68% | 55,581 |
| Nov 14, 2025 | $21.92 | $22.00 | $21.86 | $21.93 | -1.08% | 37,512 |
| Nov 13, 2025 | $22.61 | $22.61 | $22.17 | $22.17 | -1.82% | 53,521 |
| Nov 12, 2025 | $22.60 | $22.69 | $22.52 | $22.58 | -0.31% | 73,506 |
| Nov 11, 2025 | $22.62 | $22.67 | $22.52 | $22.65 | +0.31% | 37,733 |
| Nov 10, 2025 | $22.37 | $22.58 | $22.30 | $22.58 | +1.30% | 33,953 |
| Nov 7, 2025 | $22.39 | $22.39 | $22.25 | $22.29 | -0.40% | 47,082 |
| Nov 6, 2025 | $22.45 | $22.50 | $22.32 | $22.38 | -0.31% | 51,445 |
| Nov 5, 2025 | $22.36 | $22.59 | $22.30 | $22.45 | +0.31% | 52,840 |
| Nov 4, 2025 | $22.39 | $22.51 | $22.37 | $22.38 | -0.49% | 26,273 |
| Nov 3, 2025 | $22.69 | $22.69 | $22.39 | $22.49 | -0.27% | 24,739 |
| Oct 31, 2025 | $22.68 | $22.69 | $22.47 | $22.55 | -0.66% | 77,277 |
| Oct 30, 2025 | $22.89 | $22.89 | $22.65 | $22.70 | -0.87% | 51,336 |
| Oct 29, 2025 | $23.09 | $23.10 | $22.87 | $22.90 | -0.56% | 27,692 |
| Oct 28, 2025 | $23.12 | $23.12 | $23.01 | $23.03 | +0.09% | 20,706 |
| Oct 27, 2025 | $23.04 | $23.16 | $23.01 | $23.01 | +0.11% | 29,418 |
| Oct 24, 2025 | $22.98 | $23.08 | $22.96 | $22.99 | +0.15% | 32,469 |
| Oct 23, 2025 | $22.97 | $23.02 | $22.90 | $22.95 | +0.22% | 36,488 |
| Oct 22, 2025 | $23.07 | $23.17 | $22.85 | $22.90 | – | 23,607 |
Seasonality
TFC.PO 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 | 4.0% | -1.5% | -1.0% | -1.3% | 0.7% | -0.1% | 1.6% | 0.0% | 0.1% | -2.4% | 2.5% | -1.6% |
| Months up | 4 of 6 | 1 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 4 of 7 | 4 of 7 | 4 of 7 | 4 of 7 | 2 of 7 | 4 of 7 | 3 of 6 |
| 2026 | 3.2% | -0.2% | -6.0% | 4.5% | -0.5% | -2.6% | -0.7% | -3.6% | -5.7% | 1.9% | -0.1% | |
| 2025 | 6.8% | 1.1% | -5.1% | -1.2% | 0.7% | 0.6% | 3.5% | 1.7% | 6.1% | -2.3% | -2.5% | -0.5% |
| 2024 | 6.8% | -0.3% | 1.6% | -6.2% | 3.7% | -3.0% | 1.6% | 6.6% | 1.2% | -2.0% | 0.7% | -9.2% |
| 2023 | 13.5% | -2.3% | -1.0% | 2.0% | -2.4% | 0.1% | -0.5% | -5.3% | 1.1% | -5.4% | 11.9% | 0.4% |
| 2022 | -5.0% | -4.1% | -0.5% | -8.6% | 2.4% | -1.9% | 6.6% | -3.5% | -1.9% | -7.3% | 6.8% | -3.8% |
| 2021 | -1.3% | -3.5% | 4.7% | 1.7% | 0.0% | 3.3% | -2.1% | 0.1% | 0.3% | 0.4% | -2.3% | 2.4% |
| 2020 | 2.7% | 3.0% | 4.1% | -0.4% | -2.0% | 3.3% | 1.1% |
See a number that looks wrong?