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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $18.67 | $18.87 | $18.49 | $18.55 | -0.11% | 149,336 |
| Oct 26, 2026 | $18.45 | $18.66 | $18.27 | $18.57 | +0.65% | 590,281 |
| Oct 19, 2026 | $18.99 | $18.99 | $18.26 | $18.45 | -2.89% | 366,276 |
| Oct 12, 2026 | $18.60 | $19.18 | $18.23 | $19.00 | +1.93% | 706,870 |
| Oct 5, 2026 | $18.57 | $18.71 | $18.21 | $18.64 | -0.05% | 451,103 |
| Sep 28, 2026 | $18.69 | $18.95 | $18.10 | $18.65 | -0.48% | 461,413 |
| Sep 21, 2026 | $19.41 | $19.48 | $18.65 | $18.74 | -2.95% | 526,201 |
| Sep 14, 2026 | $19.22 | $19.58 | $18.45 | $19.31 | +0.42% | 863,312 |
| Sep 8, 2026 | $19.18 | $19.45 | $18.89 | $19.23 | +0.26% | 260,090 |
| Aug 31, 2026 | $19.36 | $19.55 | $19.11 | $19.18 | -0.98% | 351,323 |
| Aug 24, 2026 | $19.40 | $19.71 | $19.29 | $19.37 | +0.16% | 354,351 |
| Aug 17, 2026 | $19.87 | $19.87 | $19.31 | $19.34 | -2.67% | 228,701 |
| Aug 10, 2026 | $20.23 | $20.23 | $19.76 | $19.87 | -1.29% | 232,749 |
| Aug 3, 2026 | $20.40 | $20.49 | $20.13 | $20.13 | -1.23% | 211,925 |
| Jul 27, 2026 | $20.32 | $20.53 | $20.25 | $20.38 | +0.49% | 207,274 |
| Jul 20, 2026 | $20.41 | $20.55 | $20.26 | $20.28 | -0.88% | 277,382 |
| Jul 13, 2026 | $20.41 | $20.55 | $20.35 | $20.46 | -0.10% | 156,148 |
| Jul 6, 2026 | $20.65 | $20.73 | $20.35 | $20.48 | -0.87% | 158,790 |
| Jun 29, 2026 | $20.38 | $20.68 | $20.27 | $20.66 | +1.42% | 381,300 |
| Jun 22, 2026 | $20.80 | $20.92 | $20.28 | $20.37 | -2.21% | 268,286 |
| Jun 15, 2026 | $20.81 | $20.98 | $20.78 | $20.83 | +0.24% | 235,021 |
| Jun 8, 2026 | $20.88 | $20.98 | $20.71 | $20.78 | -0.60% | 144,853 |
| Jun 1, 2026 | $21.15 | $21.16 | $20.87 | $20.91 | -0.74% | 257,335 |
| May 26, 2026 | $20.93 | $21.23 | $20.83 | $21.06 | +1.10% | 169,214 |
| May 18, 2026 | $21.00 | $21.00 | $20.67 | $20.83 | -0.38% | 252,094 |
| May 11, 2026 | $21.20 | $21.29 | $20.91 | $20.91 | -1.55% | 157,794 |
| May 4, 2026 | $21.55 | $21.61 | $21.15 | $21.24 | -1.30% | 155,500 |
| Apr 27, 2026 | $21.57 | $21.64 | $21.37 | $21.52 | -0.37% | 145,430 |
| Apr 20, 2026 | $21.64 | $21.74 | $21.47 | $21.60 | -0.46% | 157,690 |
| Apr 13, 2026 | $21.27 | $21.83 | $21.20 | $21.70 | +1.88% | 250,770 |
| Apr 6, 2026 | $20.77 | $21.42 | $20.75 | $21.30 | +2.11% | 185,608 |
| Mar 30, 2026 | $20.81 | $20.90 | $20.51 | $20.86 | +0.48% | 339,198 |
| Mar 23, 2026 | $20.95 | $21.12 | $20.71 | $20.76 | -0.57% | 186,694 |
| Mar 16, 2026 | $21.36 | $21.38 | $20.88 | $20.88 | -1.79% | 180,839 |
| Mar 9, 2026 | $21.68 | $21.75 | $21.23 | $21.26 | -2.43% | 216,012 |
| Mar 2, 2026 | $21.87 | $22.10 | $21.66 | $21.79 | -0.41% | 179,667 |
| Feb 23, 2026 | $22.12 | $22.14 | $21.65 | $21.88 | -0.77% | 224,541 |
| Feb 17, 2026 | $22.05 | $22.25 | $21.96 | $22.05 | +0.36% | 110,400 |
| Feb 9, 2026 | $22.10 | $22.35 | $21.93 | $21.97 | -0.68% | 176,141 |
| Feb 2, 2026 | $22.34 | $22.38 | $22.08 | $22.12 | -0.58% | 226,470 |
| Jan 26, 2026 | $22.49 | $22.49 | $22.25 | $22.25 | -1.07% | 259,823 |
| Jan 20, 2026 | $22.19 | $22.49 | $22.04 | $22.49 | +0.81% | 229,528 |
| Jan 12, 2026 | $21.78 | $22.38 | $21.78 | $22.31 | +2.39% | 197,662 |
| Jan 5, 2026 | $21.86 | $22.08 | $21.73 | $21.79 | +0.09% | 256,179 |
| Dec 29, 2025 | $21.42 | $21.82 | $21.39 | $21.77 | +1.40% | 285,826 |
| Dec 22, 2025 | $21.44 | $21.60 | $21.25 | $21.47 | 0.00% | 252,517 |
| Dec 15, 2025 | $21.43 | $21.51 | $21.21 | $21.47 | +0.28% | 367,470 |
| Dec 8, 2025 | $21.43 | $21.58 | $21.27 | $21.41 | -0.37% | 300,069 |
| Dec 1, 2025 | $21.65 | $21.66 | $21.32 | $21.49 | -0.74% | 312,861 |
| Nov 24, 2025 | $21.62 | $21.80 | $21.51 | $21.65 | +0.28% | 135,022 |
| Nov 17, 2025 | $21.93 | $21.98 | $21.43 | $21.59 | -1.55% | 202,602 |
| Nov 10, 2025 | $22.37 | $22.69 | $21.86 | $21.93 | -1.62% | 236,225 |
| Nov 3, 2025 | $22.69 | $22.69 | $22.25 | $22.29 | -1.15% | 202,379 |
| Oct 27, 2025 | $23.04 | $23.16 | $22.47 | $22.55 | -1.89% | 206,429 |
| Oct 20, 2025 | $22.95 | $23.19 | $22.85 | $22.99 | +0.90% | 147,547 |
| Oct 13, 2025 | $22.88 | $23.17 | $22.62 | $22.78 | +0.04% | 269,739 |
| Oct 6, 2025 | $23.15 | $23.28 | $22.74 | $22.77 | -2.06% | 127,722 |
| Sep 29, 2025 | $22.96 | $23.42 | $22.82 | $23.25 | +1.40% | 177,579 |
| Sep 22, 2025 | $23.23 | $23.25 | $22.80 | $22.93 | -1.12% | 140,090 |
| Sep 15, 2025 | $23.23 | $23.47 | $23.00 | $23.19 | +0.04% | 171,677 |
| Sep 8, 2025 | $22.54 | $23.18 | $22.39 | $23.18 | +3.30% | 185,296 |
| Sep 2, 2025 | $21.78 | $22.51 | $21.68 | $22.44 | +3.17% | 134,886 |
| Aug 25, 2025 | $22.07 | $22.13 | $21.75 | $21.75 | -1.23% | 255,311 |
| Aug 18, 2025 | $21.57 | $22.09 | $21.57 | $22.02 | +1.80% | 282,052 |
| Aug 11, 2025 | $21.42 | $21.69 | $21.41 | $21.63 | +1.07% | 203,441 |
| Aug 4, 2025 | $21.75 | $22.07 | $21.36 | $21.40 | -1.43% | 171,943 |
| Jul 28, 2025 | $21.49 | $21.75 | $21.31 | $21.71 | +1.07% | 159,460 |
| Jul 21, 2025 | $21.63 | $21.63 | $21.35 | $21.48 | 0.00% | 194,663 |
| Jul 14, 2025 | $21.58 | $21.72 | $21.04 | $21.48 | -0.46% | 318,666 |
| Jul 7, 2025 | $21.39 | $21.74 | $21.24 | $21.58 | +0.79% | 218,734 |
| Jun 30, 2025 | $21.03 | $21.42 | $20.75 | $21.41 | +2.29% | 204,122 |
| Jun 23, 2025 | $20.91 | $21.20 | $20.79 | $20.93 | +0.43% | 210,063 |
| Jun 16, 2025 | $21.00 | $21.01 | $20.61 | $20.84 | -0.29% | 230,735 |
| Jun 9, 2025 | $20.99 | $21.22 | $20.85 | $20.90 | -0.57% | 208,938 |
| Jun 2, 2025 | $20.83 | $21.18 | $20.69 | $21.02 | +0.86% | 248,758 |
| May 27, 2025 | $20.78 | $20.96 | $20.69 | $20.84 | +0.63% | 263,231 |
| May 19, 2025 | $20.68 | $21.16 | $20.56 | $20.71 | -0.81% | 224,667 |
| May 12, 2025 | $21.14 | $21.26 | $20.48 | $20.88 | -0.74% | 342,272 |
| May 5, 2025 | $21.02 | $21.46 | $20.94 | $21.04 | +0.07% | 182,827 |
| Apr 28, 2025 | $21.15 | $21.33 | $20.80 | $21.02 | -0.61% | 225,695 |
| Apr 21, 2025 | $20.60 | $21.17 | $20.50 | $21.15 | +2.32% | 225,497 |
| Apr 14, 2025 | $20.46 | $20.84 | $20.37 | $20.67 | +1.27% | 173,372 |
| Apr 7, 2025 | $19.69 | $21.29 | $19.69 | $20.41 | -2.86% | 397,248 |
| Mar 31, 2025 | $21.48 | $21.65 | $20.71 | $21.01 | -2.51% | 408,003 |
| Mar 24, 2025 | $22.21 | $22.31 | $21.52 | $21.55 | -2.88% | 203,329 |
| Mar 17, 2025 | $22.20 | $22.33 | $22.04 | $22.19 | +0.18% | 161,540 |
| Mar 10, 2025 | $22.04 | $22.22 | $21.75 | $22.15 | +0.36% | 187,374 |
| Mar 3, 2025 | $22.53 | $22.68 | $22.07 | $22.07 | -1.56% | 217,650 |
| Feb 24, 2025 | $22.16 | $22.57 | $22.16 | $22.42 | +1.17% | 165,035 |
| Feb 18, 2025 | $22.40 | $22.45 | $22.11 | $22.16 | -1.29% | 177,603 |
| Feb 10, 2025 | $22.70 | $22.74 | $22.19 | $22.45 | -0.66% | 187,242 |
| Feb 3, 2025 | $22.40 | $22.81 | $22.29 | $22.60 | +0.44% | 163,421 |
| Jan 27, 2025 | $22.52 | $23.05 | $22.45 | $22.50 | -0.35% | 374,823 |
| Jan 21, 2025 | $22.11 | $22.63 | $22.11 | $22.58 | +2.36% | 230,432 |
| Jan 13, 2025 | $21.27 | $22.39 | $21.02 | $22.06 | +3.42% | 412,525 |
| Jan 6, 2025 | $22.06 | $22.18 | $21.33 | $21.33 | -3.40% | 323,121 |
| Dec 30, 2024 | $20.77 | $22.20 | $20.77 | $22.08 | +6.00% | 603,829 |
| Dec 23, 2024 | $21.50 | $21.57 | $20.75 | $20.83 | -3.34% | 395,767 |
| Dec 16, 2024 | $21.93 | $21.93 | $21.20 | $21.55 | -1.33% | 782,224 |
| Dec 9, 2024 | $22.67 | $22.68 | $21.70 | $21.84 | -3.23% | 484,940 |
| Dec 2, 2024 | $23.20 | $23.20 | $22.52 | $22.57 | -2.72% | 200,135 |
| Nov 25, 2024 | $23.15 | $23.33 | $22.68 | $23.20 | +1.05% | 182,810 |
| Nov 18, 2024 | $22.89 | $23.11 | $22.53 | $22.96 | +0.31% | 319,832 |
| Nov 11, 2024 | $23.76 | $23.81 | $22.71 | $22.89 | -3.66% | 263,676 |
| Nov 4, 2024 | $23.33 | $24.07 | $23.33 | $23.76 | +2.24% | 182,163 |
| Oct 28, 2024 | $23.68 | $23.71 | $23.18 | $23.24 | -1.53% | 201,899 |
| Oct 21, 2024 | $24.02 | $24.20 | $23.51 | $23.60 | -2.12% | 168,140 |
| Oct 14, 2024 | $23.72 | $24.46 | $23.70 | $24.11 | +1.43% | 213,721 |
| Oct 7, 2024 | $23.85 | $24.06 | $23.47 | $23.77 | -0.54% | 333,823 |
| Sep 30, 2024 | $24.19 | $24.29 | $23.82 | $23.90 | -1.24% | 533,941 |
| Sep 23, 2024 | $24.70 | $24.77 | $24.19 | $24.20 | -2.10% | 192,684 |
| Sep 16, 2024 | $24.43 | $24.83 | $24.33 | $24.72 | +1.39% | 276,446 |
| Sep 9, 2024 | $23.77 | $24.38 | $23.77 | $24.38 | +2.65% | 171,452 |
| Sep 3, 2024 | $23.65 | $23.99 | $23.54 | $23.75 | +0.85% | 164,543 |
| Aug 26, 2024 | $23.58 | $23.84 | $23.50 | $23.55 | -0.13% | 121,041 |
| Aug 19, 2024 | $22.91 | $23.59 | $22.91 | $23.58 | +3.29% | 163,437 |
| Aug 12, 2024 | $22.66 | $22.97 | $22.44 | $22.83 | +1.06% | 121,976 |
| Aug 5, 2024 | $22.60 | $23.10 | $22.45 | $22.59 | -1.40% | 154,589 |
| Jul 29, 2024 | $22.66 | $22.92 | $22.41 | $22.91 | +1.11% | 231,935 |
| Jul 22, 2024 | $22.98 | $23.05 | $22.45 | $22.66 | -0.96% | 97,243 |
| Jul 15, 2024 | $23.02 | $23.17 | $22.75 | $22.88 | -0.95% | 122,650 |
| Jul 8, 2024 | $22.43 | $23.13 | $22.19 | $23.10 | +2.99% | 165,277 |
| Jul 1, 2024 | $22.08 | $22.55 | $21.90 | $22.43 | +1.68% | 127,451 |
| Jun 24, 2024 | $22.16 | $22.63 | $22.03 | $22.06 | -0.47% | 186,581 |
| Jun 17, 2024 | $22.27 | $22.43 | $22.13 | $22.16 | -0.52% | 120,072 |
| Jun 10, 2024 | $22.43 | $22.59 | $22.01 | $22.28 | -1.07% | 194,421 |
| Jun 3, 2024 | $22.70 | $22.79 | $22.32 | $22.52 | -1.01% | 122,232 |
| May 28, 2024 | $22.19 | $22.85 | $21.76 | $22.75 | +2.52% | 161,227 |
| May 20, 2024 | $22.29 | $22.71 | $21.97 | $22.19 | -0.80% | 192,717 |
| May 13, 2024 | $22.26 | $22.54 | $22.20 | $22.37 | +0.49% | 162,221 |
| May 6, 2024 | $22.96 | $23.21 | $22.07 | $22.26 | -2.88% | 192,741 |
| Apr 29, 2024 | $22.55 | $22.92 | $22.23 | $22.92 | +1.84% | 208,541 |
| Apr 22, 2024 | $22.19 | $22.77 | $22.19 | $22.51 | +1.37% | 152,476 |
| Apr 15, 2024 | $22.49 | $22.55 | $21.79 | $22.20 | -1.55% | 228,083 |
| Apr 8, 2024 | $23.66 | $23.74 | $22.55 | $22.55 | -4.69% | 288,680 |
| Apr 1, 2024 | $23.73 | $23.84 | $23.35 | $23.66 | -0.29% | 249,857 |
| Mar 25, 2024 | $23.82 | $24.09 | $23.69 | $23.73 | -0.50% | 345,363 |
| Mar 18, 2024 | $23.51 | $24.00 | $23.44 | $23.85 | +1.58% | 328,572 |
| Mar 11, 2024 | $23.67 | $23.77 | $23.32 | $23.48 | -0.47% | 273,411 |
| Mar 4, 2024 | $23.29 | $23.70 | $23.20 | $23.59 | +1.29% | 303,024 |
| Feb 26, 2024 | $23.22 | $23.54 | $23.08 | $23.29 | +0.22% | 319,305 |
| Feb 20, 2024 | $23.00 | $23.28 | $22.93 | $23.24 | +1.00% | 156,137 |
| Feb 12, 2024 | $23.39 | $23.46 | $22.95 | $23.01 | -1.64% | 212,575 |
| Feb 5, 2024 | $23.59 | $23.67 | $23.04 | $23.39 | -1.21% | 235,073 |
| Jan 29, 2024 | $23.66 | $23.87 | $23.38 | $23.68 | +0.08% | 332,889 |
| Jan 22, 2024 | $23.21 | $23.82 | $23.19 | $23.66 | +2.11% | 197,877 |
| Jan 16, 2024 | $23.27 | $23.39 | $22.81 | $23.17 | -0.56% | 188,576 |
| Jan 8, 2024 | $22.56 | $23.42 | $22.45 | $23.30 | +3.60% | 199,919 |
| Jan 2, 2024 | $22.22 | $22.64 | $22.15 | $22.49 | +1.17% | 148,913 |
| Dec 26, 2023 | $22.34 | $22.65 | $22.14 | $22.23 | -0.49% | 302,749 |
| Dec 18, 2023 | $22.02 | $22.57 | $21.80 | $22.34 | +1.08% | 413,117 |
| Dec 11, 2023 | $21.88 | $22.50 | $21.36 | $22.10 | +0.61% | 530,548 |
| Dec 4, 2023 | $22.32 | $22.51 | $21.81 | $21.97 | -2.03% | 282,623 |
| Nov 27, 2023 | $21.24 | $22.55 | $21.24 | $22.42 | +5.34% | 269,648 |
| Nov 20, 2023 | $21.83 | $21.87 | $21.07 | $21.28 | -2.28% | 118,307 |
| Nov 13, 2023 | $21.34 | $22.25 | $21.17 | $21.78 | +2.40% | 180,284 |
| Nov 6, 2023 | $21.74 | $22.01 | $21.13 | $21.27 | -2.16% | 186,402 |
| Oct 30, 2023 | $19.90 | $21.88 | $19.74 | $21.74 | +9.58% | 332,866 |
| Oct 23, 2023 | $20.00 | $20.47 | $19.77 | $19.84 | -1.05% | 186,482 |
| Oct 16, 2023 | $20.33 | $20.45 | $19.43 | $20.05 | -0.50% | 309,122 |
| Oct 9, 2023 | $20.09 | $20.65 | $20.06 | $20.15 | +0.30% | 203,810 |
| Oct 2, 2023 | $21.16 | $21.25 | $19.62 | $20.09 | -5.46% | 262,976 |
| Sep 25, 2023 | $21.11 | $21.62 | $20.99 | $21.25 | +0.05% | 383,681 |
| Sep 18, 2023 | $21.33 | $21.69 | $20.97 | $21.24 | -0.89% | 196,936 |
| Sep 11, 2023 | $21.12 | $21.57 | $20.94 | $21.43 | +1.76% | 270,129 |
| Sep 5, 2023 | $21.07 | $21.12 | $20.70 | $21.06 | -0.05% | 173,634 |
| Aug 28, 2023 | $20.66 | $21.28 | $20.56 | $21.07 | +2.53% | 238,218 |
| Aug 21, 2023 | $20.72 | $21.19 | $20.50 | $20.55 | -1.30% | 215,117 |
| Aug 14, 2023 | $21.91 | $21.98 | $20.80 | $20.82 | -4.97% | 163,436 |
| Aug 7, 2023 | $22.44 | $22.48 | $21.75 | $21.91 | -2.01% | 188,851 |
| Jul 31, 2023 | $22.31 | $22.56 | $22.12 | $22.36 | +0.86% | 212,177 |
| Jul 24, 2023 | $22.49 | $22.64 | $22.06 | $22.17 | -0.72% | 217,856 |
| Jul 17, 2023 | $22.74 | $22.75 | $22.19 | $22.33 | -1.59% | 174,922 |
| Jul 10, 2023 | $22.50 | $23.06 | $22.40 | $22.69 | +0.93% | 189,744 |
| Jul 3, 2023 | $22.64 | $23.02 | $22.10 | $22.48 | -0.71% | 144,168 |
| Jun 26, 2023 | $22.31 | $22.77 | $22.09 | $22.64 | +1.84% | 284,370 |
| Jun 20, 2023 | $21.95 | $22.37 | $21.67 | $22.23 | +2.11% | 164,321 |
| Jun 12, 2023 | $22.49 | $22.74 | $21.71 | $21.77 | -3.07% | 502,217 |
| Jun 5, 2023 | $23.03 | $23.15 | $22.40 | $22.46 | -2.39% | 315,375 |
| May 30, 2023 | $22.58 | $23.28 | $22.40 | $23.01 | +2.86% | 276,375 |
| May 22, 2023 | $21.76 | $22.53 | $21.70 | $22.37 | +2.33% | 210,298 |
| May 15, 2023 | $21.31 | $22.26 | $21.08 | $21.86 | +3.16% | 286,914 |
| May 8, 2023 | $21.02 | $21.46 | $20.53 | $21.19 | +2.07% | 338,425 |
| May 1, 2023 | $23.54 | $23.70 | $20.00 | $20.76 | -11.81% | 609,497 |
| Apr 24, 2023 | $23.80 | $23.99 | $23.36 | $23.54 | -0.76% | 443,993 |
| Apr 17, 2023 | $23.42 | $23.90 | $23.22 | $23.72 | +1.45% | 339,445 |
| Apr 10, 2023 | $23.23 | $23.43 | $23.04 | $23.38 | +0.30% | 238,045 |
| Apr 3, 2023 | $23.08 | $23.36 | $22.77 | $23.31 | +1.04% | 201,060 |
| Mar 27, 2023 | $21.85 | $23.07 | $21.85 | $23.07 | +6.46% | 378,256 |
| Mar 20, 2023 | $21.23 | $22.21 | $20.81 | $21.67 | +3.19% | 445,765 |
| Mar 13, 2023 | $21.45 | $22.08 | $18.60 | $21.00 | -4.55% | 764,289 |
| Mar 6, 2023 | $23.39 | $23.40 | $21.95 | $22.00 | -5.58% | 360,851 |
| Feb 27, 2023 | $23.27 | $23.55 | $22.94 | $23.30 | +1.30% | 237,725 |
| Feb 21, 2023 | $23.24 | $23.34 | $22.84 | $23.00 | -1.54% | 275,489 |
| Feb 13, 2023 | $23.72 | $24.00 | $23.15 | $23.36 | -1.27% | 222,051 |
| Feb 6, 2023 | $23.93 | $24.12 | $23.53 | $23.66 | -1.46% | 302,113 |
| Jan 30, 2023 | $24.04 | $24.68 | $23.89 | $24.01 | -0.12% | 373,298 |
| Jan 23, 2023 | $24.38 | $24.53 | $23.98 | $24.04 | -1.15% | 456,842 |
| Jan 17, 2023 | $23.72 | $24.41 | $23.63 | $24.32 | +2.66% | 316,040 |
| Jan 9, 2023 | $23.14 | $23.80 | $23.01 | $23.69 | +3.09% | 252,298 |
| Jan 3, 2023 | $21.55 | $23.19 | $21.38 | $22.98 | +7.84% | 160,767 |
| Dec 27, 2022 | $21.91 | $22.01 | $21.18 | $21.31 | -3.14% | 423,867 |
| Dec 19, 2022 | $22.12 | $22.32 | $21.81 | $22.00 | -0.54% | 404,275 |
| Dec 12, 2022 | $22.27 | $22.47 | $21.80 | $22.12 | -0.14% | 357,127 |
| Dec 5, 2022 | $22.61 | $22.83 | $22.15 | $22.15 | -3.06% | 337,848 |
| Nov 28, 2022 | $22.59 | $22.85 | $21.87 | $22.85 | +0.91% | 345,889 |
| Nov 21, 2022 | $22.54 | $22.65 | $22.34 | $22.65 | +0.71% | 213,794 |
| Nov 14, 2022 | $22.08 | $22.59 | $21.76 | $22.49 | +2.16% | 314,270 |
| Nov 7, 2022 | $20.68 | $22.10 | $20.31 | $22.01 | +6.84% | 479,889 |
| Oct 31, 2022 | $21.33 | $21.51 | $20.52 | $20.60 | -3.78% | 350,345 |
| Oct 24, 2022 | $21.01 | $21.63 | $20.96 | $21.41 | +2.24% | 251,960 |
| Oct 17, 2022 | $21.79 | $22.06 | $20.88 | $20.94 | -3.41% | 259,892 |
| Oct 10, 2022 | $22.12 | $22.18 | $21.27 | $21.68 | -2.12% | 210,520 |
| Oct 3, 2022 | $22.87 | $22.99 | $22.01 | $22.15 | -2.55% | 309,710 |
| Sep 26, 2022 | $22.23 | $22.73 | $21.94 | $22.73 | +2.30% | 296,309 |
| Sep 19, 2022 | $22.47 | $22.83 | $22.17 | $22.22 | -1.59% | 208,795 |
| Sep 12, 2022 | $22.85 | $23.20 | $22.50 | $22.58 | -1.33% | 203,376 |
| Sep 6, 2022 | $22.86 | $23.00 | $22.57 | $22.89 | -0.28% | 125,447 |
| Aug 29, 2022 | $23.83 | $23.88 | $22.84 | $22.95 | -3.89% | 234,839 |
| Aug 22, 2022 | $24.20 | $24.28 | $23.15 | $23.88 | -1.73% | 285,366 |
| Aug 15, 2022 | $24.83 | $24.99 | $24.12 | $24.30 | -2.13% | 247,406 |
| Aug 8, 2022 | $24.79 | $25.14 | $24.57 | $24.83 | +0.49% | 271,597 |
| Aug 1, 2022 | $24.25 | $25.43 | $24.14 | $24.71 | +1.56% | 361,669 |
| Jul 25, 2022 | $23.92 | $24.40 | $23.87 | $24.33 | +1.84% | 426,346 |
| Jul 18, 2022 | $23.65 | $23.94 | $23.48 | $23.89 | +2.44% | 437,534 |
| Jul 11, 2022 | $23.19 | $23.65 | $23.06 | $23.32 | +0.13% | 185,319 |
| Jul 5, 2022 | $23.32 | $23.34 | $23.00 | $23.29 | -0.26% | 156,683 |
| Jun 27, 2022 | $22.87 | $23.35 | $22.45 | $23.35 | +2.46% | 229,430 |
| Jun 21, 2022 | $22.23 | $22.83 | $22.10 | $22.79 | +3.17% | 218,276 |
| Jun 13, 2022 | $22.42 | $22.42 | $21.43 | $22.09 | -2.08% | 501,801 |
| Jun 6, 2022 | $23.58 | $23.64 | $22.50 | $22.56 | -3.92% | 398,031 |
| May 31, 2022 | $23.56 | $23.57 | $22.88 | $23.48 | +0.56% | 307,641 |
| May 23, 2022 | $21.93 | $23.73 | $21.78 | $23.35 | +6.62% | 855,035 |
| May 16, 2022 | $22.32 | $22.66 | $21.67 | $21.90 | -1.79% | 541,582 |
| May 9, 2022 | $22.07 | $22.50 | $21.62 | $22.30 | +0.59% | 367,063 |
| May 2, 2022 | $22.97 | $22.97 | $21.95 | $22.17 | -3.82% | 580,039 |
| Apr 25, 2022 | $23.29 | $23.52 | $22.57 | $23.05 | -0.87% | 574,738 |
| Apr 18, 2022 | $23.76 | $23.95 | $23.13 | $23.25 | -2.46% | 470,337 |
| Apr 11, 2022 | $24.49 | $24.49 | $23.53 | $23.84 | -2.65% | 329,367 |
| Apr 4, 2022 | $25.22 | $25.22 | $24.35 | $24.49 | -2.35% | 474,367 |
| Mar 28, 2022 | $24.71 | $25.38 | $24.55 | $25.08 | +1.58% | 309,486 |
| Mar 21, 2022 | $24.95 | $25.05 | $24.61 | $24.69 | -1.40% | 398,551 |
| Mar 14, 2022 | $24.81 | $25.12 | $23.92 | $25.04 | +1.38% | 470,915 |
| Mar 7, 2022 | $25.29 | $25.29 | $24.70 | $24.70 | -2.37% | 494,070 |
| Feb 28, 2022 | $25.33 | $25.65 | $25.22 | $25.30 | -0.12% | 268,826 |
| Feb 22, 2022 | $25.05 | $25.37 | $24.71 | $25.33 | +1.12% | 370,009 |
| Feb 14, 2022 | $25.33 | $25.39 | $24.57 | $25.05 | -1.07% | 649,619 |
| Feb 7, 2022 | $25.93 | $25.93 | $25.00 | $25.32 | -1.86% | 635,068 |
| Jan 31, 2022 | $26.30 | $26.55 | $25.79 | $25.80 | -1.71% | 284,684 |
| Jan 24, 2022 | $27.38 | $27.38 | $26.01 | $26.25 | -4.44% | 247,827 |
| Jan 18, 2022 | $27.63 | $27.65 | $27.25 | $27.47 | -0.72% | 195,930 |
| Jan 10, 2022 | $27.57 | $27.76 | $27.46 | $27.67 | +0.11% | 169,279 |
| Jan 3, 2022 | $27.76 | $27.83 | $27.20 | $27.64 | -0.50% | 269,615 |
| Dec 27, 2021 | $27.58 | $27.85 | $27.44 | $27.78 | +0.83% | 133,022 |
| Dec 20, 2021 | $27.49 | $27.61 | $27.42 | $27.55 | +0.04% | 192,918 |
| Dec 13, 2021 | $27.50 | $27.68 | $27.36 | $27.54 | +0.44% | 237,942 |
| Dec 6, 2021 | $27.34 | $27.66 | $27.27 | $27.42 | +0.51% | 131,909 |
| Nov 29, 2021 | $27.21 | $27.40 | $26.92 | $27.28 | +0.92% | 200,504 |
| Nov 22, 2021 | $27.61 | $27.64 | $26.97 | $27.03 | -2.14% | 109,551 |
| Nov 15, 2021 | $27.86 | $27.86 | $27.39 | $27.62 | -0.75% | 136,230 |
| Nov 8, 2021 | $28.46 | $28.51 | $27.72 | $27.83 | -2.04% | 138,378 |
| Nov 1, 2021 | $28.05 | $28.51 | $28.01 | $28.41 | +1.18% | 165,714 |
| Oct 25, 2021 | $27.97 | $28.17 | $27.80 | $28.08 | +0.36% | 191,921 |
| Oct 18, 2021 | $27.98 | $28.06 | $27.69 | $27.98 | -0.32% | 213,680 |
| Oct 11, 2021 | $27.45 | $28.11 | $27.38 | $28.07 | +2.26% | 283,164 |
| Oct 4, 2021 | $27.92 | $27.92 | $27.18 | $27.45 | -1.61% | 239,751 |
| Sep 27, 2021 | $27.86 | $28.03 | $27.66 | $27.90 | -0.32% | 397,352 |
| Sep 20, 2021 | $28.01 | $28.25 | $27.82 | $27.99 | -0.25% | 223,575 |
| Sep 13, 2021 | $28.18 | $28.19 | $27.96 | $28.06 | -0.28% | 168,663 |
| Sep 7, 2021 | $28.04 | $28.22 | $27.85 | $28.14 | +0.29% | 179,095 |
| Aug 30, 2021 | $27.97 | $28.11 | $27.89 | $28.06 | +0.47% | 197,408 |
| Aug 23, 2021 | $27.91 | $27.98 | $27.80 | $27.93 | +0.29% | 136,722 |
| Aug 16, 2021 | $27.91 | $27.97 | $27.59 | $27.85 | -0.11% | 181,863 |
| Aug 9, 2021 | $28.10 | $28.13 | $27.61 | $27.88 | -0.61% | 206,889 |
| Aug 2, 2021 | $27.96 | $28.19 | $27.92 | $28.05 | +0.68% | 194,790 |
| Jul 26, 2021 | $27.74 | $28.00 | $27.50 | $27.86 | +0.54% | 436,734 |
| Jul 19, 2021 | $28.13 | $28.15 | $27.56 | $27.71 | -1.84% | 338,030 |
| Jul 12, 2021 | $28.46 | $28.50 | $27.97 | $28.23 | -0.53% | 344,443 |
| Jul 6, 2021 | $28.43 | $28.53 | $28.24 | $28.38 | -0.14% | 176,682 |
| Jun 28, 2021 | $28.38 | $28.55 | $28.27 | $28.42 | +0.21% | 869,586 |
| Jun 21, 2021 | $28.19 | $28.47 | $28.11 | $28.36 | +0.64% | 249,041 |
| Jun 14, 2021 | $27.98 | $28.28 | $27.95 | $28.18 | +0.82% | 217,398 |
| Jun 7, 2021 | $28.05 | $28.07 | $27.81 | $27.95 | -0.27% | 127,304 |
| Jun 1, 2021 | $27.61 | $28.06 | $27.41 | $28.03 | +1.80% | 153,302 |
| May 24, 2021 | $27.53 | $27.54 | $27.22 | $27.53 | +0.44% | 214,572 |
| May 17, 2021 | $27.57 | $27.59 | $27.30 | $27.41 | -0.54% | 328,654 |
| May 10, 2021 | $28.08 | $28.08 | $27.28 | $27.56 | -1.78% | 171,058 |
| May 3, 2021 | $27.90 | $28.17 | $27.88 | $28.06 | +0.72% | 175,055 |
| Apr 26, 2021 | $28.08 | $28.26 | $27.86 | $27.86 | -0.78% | 212,210 |
| Apr 19, 2021 | $28.01 | $28.12 | $27.82 | $28.08 | +0.14% | 147,134 |
| Apr 12, 2021 | $28.08 | $28.08 | $27.73 | $28.04 | -0.18% | 224,113 |
| Apr 5, 2021 | $27.68 | $28.15 | $27.64 | $28.09 | +1.96% | 214,948 |
| Mar 29, 2021 | $27.46 | $27.72 | $27.19 | $27.55 | +0.62% | 142,923 |
| Mar 22, 2021 | $27.05 | $27.63 | $27.02 | $27.38 | +1.22% | 220,445 |
| Mar 15, 2021 | $27.05 | $27.46 | $26.98 | $27.05 | +0.22% | 211,536 |
| Mar 8, 2021 | $26.76 | $27.33 | $26.48 | $26.99 | +1.09% | 236,658 |
| Mar 1, 2021 | $26.28 | $26.90 | $26.23 | $26.70 | +2.03% | 276,626 |
| Feb 22, 2021 | $26.69 | $26.69 | $25.72 | $26.17 | -1.73% | 618,429 |
| Feb 16, 2021 | $27.33 | $27.33 | $26.53 | $26.63 | -2.63% | 377,908 |
| Feb 8, 2021 | $27.62 | $28.07 | $27.34 | $27.35 | -0.65% | 300,771 |
| Feb 1, 2021 | $27.62 | $27.68 | $27.20 | $27.53 | +0.29% | 311,343 |
| Jan 25, 2021 | $27.75 | $27.75 | $27.34 | $27.45 | -0.90% | 278,129 |
| Jan 19, 2021 | $27.52 | $27.73 | $27.45 | $27.70 | +0.91% | 306,217 |
| Jan 11, 2021 | $27.20 | $27.68 | $26.49 | $27.45 | +0.77% | 322,096 |
| Jan 4, 2021 | $27.88 | $27.98 | $26.90 | $27.24 | -2.08% | 966,046 |
| Dec 28, 2020 | $27.67 | $28.03 | $27.60 | $27.82 | +0.29% | 264,748 |
| Dec 21, 2020 | $27.85 | $27.85 | $27.49 | $27.74 | -0.39% | 141,025 |
| Dec 14, 2020 | $27.68 | $27.86 | $27.48 | $27.85 | +0.61% | 234,796 |
| Dec 7, 2020 | $27.51 | $27.74 | $27.38 | $27.68 | +0.65% | 220,162 |
| Nov 30, 2020 | $27.84 | $27.87 | $27.35 | $27.50 | -1.26% | 338,873 |
| Nov 23, 2020 | $27.77 | $27.90 | $27.65 | $27.85 | +0.43% | 142,648 |
| Nov 16, 2020 | $27.54 | $28.16 | $27.49 | $27.73 | +0.73% | 398,551 |
| Nov 9, 2020 | $27.92 | $28.05 | $27.35 | $27.53 | -0.29% | 204,305 |
| Nov 2, 2020 | $27.08 | $27.96 | $26.89 | $27.61 | +2.45% | 221,533 |
| Oct 26, 2020 | $27.57 | $27.60 | $26.76 | $26.95 | -2.32% | 498,870 |
| Oct 19, 2020 | $27.96 | $27.99 | $26.85 | $27.59 | -1.32% | 335,558 |
| Oct 12, 2020 | $27.58 | $28.16 | $27.46 | $27.96 | +1.49% | 205,032 |
| Oct 5, 2020 | $27.58 | $27.60 | $27.40 | $27.55 | +0.22% | 451,091 |
| Sep 28, 2020 | $27.50 | $27.68 | $27.10 | $27.49 | +0.22% | 456,698 |
| Sep 21, 2020 | $27.39 | $27.52 | $26.75 | $27.43 | +0.33% | 241,659 |
| Sep 14, 2020 | $27.62 | $27.68 | $27.26 | $27.34 | -0.92% | 183,635 |
| Sep 8, 2020 | $27.40 | $27.64 | $27.11 | $27.59 | +0.89% | 138,118 |
| Aug 31, 2020 | $27.65 | $27.86 | $27.00 | $27.35 | -1.05% | 427,640 |
| Aug 24, 2020 | $28.02 | $28.05 | $27.63 | $27.64 | -1.00% | 212,688 |
| Aug 17, 2020 | $27.87 | $28.23 | $27.76 | $27.92 | +0.29% | 408,503 |
| Aug 10, 2020 | $27.48 | $27.87 | $27.27 | $27.84 | +1.27% | 330,977 |
| Aug 3, 2020 | $26.87 | $27.49 | $26.87 | $27.49 | +2.38% | 312,583 |
| Jul 27, 2020 | $26.49 | $26.97 | $26.39 | $26.85 | +1.86% | 513,916 |
| Jul 20, 2020 | $26.20 | $26.57 | $26.17 | $26.36 | +0.30% | 233,367 |
| Jul 13, 2020 | $26.07 | $26.28 | $25.79 | $26.28 | +0.92% | 316,335 |
| Jul 6, 2020 | $26.20 | $26.22 | $25.94 | $26.04 | +0.31% | 311,059 |
| Jun 29, 2020 | $25.87 | $26.34 | $25.83 | $25.96 | +0.39% | 3,228,547 |
| Jun 22, 2020 | $25.63 | $26.13 | $25.60 | $25.86 | +1.29% | 1,584,825 |
| Jun 15, 2020 | $25.12 | $25.68 | $25.10 | $25.53 | +1.63% | 682,183 |
| Jun 8, 2020 | $25.45 | $25.69 | $25.06 | $25.12 | -1.41% | 948,724 |
| Jun 1, 2020 | $25.45 | $25.69 | $25.32 | $25.48 | +0.31% | 3,286,933 |
| May 26, 2020 | $24.98 | $25.40 | $24.95 | $25.40 | +1.80% | 2,613,337 |
| May 20, 2020 | $24.94 | $25.00 | $24.87 | $24.95 | – | 9,876,499 |
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?