Truist Financial Corp (TFC.PR) stock
TFC.PRNYSENational Commercial BanksFiscal year ends December 31Also trades as TFC, TFC.PI, TFC.PO
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 9/3011% below fair value
$16.83−0.38 (-2.21%)
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
$16.83
-2.21% on the day
52-week range
$16.31 – $20.06
-16.1% from the high
Change over 52 weeks
-15.3%
From $19.88 on Nov 3, 2025
Average volume
127,299
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.10 | $17.26 | $16.83 | $16.83 | -1.29% | 428,555 |
| Oct 26, 2026 | $16.70 | $17.05 | $16.60 | $17.05 | +2.10% | 1,324,609 |
| Oct 19, 2026 | $17.00 | $17.17 | $16.55 | $16.70 | -1.65% | 538,698 |
| Oct 12, 2026 | $16.80 | $17.31 | $16.35 | $16.98 | +1.07% | 1,007,299 |
| Oct 5, 2026 | $16.78 | $16.93 | $16.41 | $16.80 | -0.59% | 588,954 |
| Sep 28, 2026 | $16.80 | $17.21 | $16.31 | $16.90 | -0.24% | 760,749 |
| Sep 21, 2026 | $17.37 | $17.59 | $16.83 | $16.94 | -2.36% | 645,176 |
| Sep 14, 2026 | $17.20 | $17.75 | $16.65 | $17.35 | +0.58% | 1,158,853 |
| Sep 8, 2026 | $17.32 | $17.55 | $17.15 | $17.25 | -0.58% | 549,333 |
| Aug 31, 2026 | $17.68 | $17.80 | $17.30 | $17.35 | -2.36% | 526,907 |
| Aug 24, 2026 | $17.57 | $17.91 | $17.44 | $17.77 | +1.95% | 427,584 |
| Aug 17, 2026 | $17.98 | $17.98 | $17.41 | $17.43 | -2.84% | 397,112 |
| Aug 10, 2026 | $18.14 | $18.28 | $17.83 | $17.94 | -1.32% | 331,298 |
| Aug 3, 2026 | $18.39 | $18.43 | $18.17 | $18.18 | -0.87% | 297,099 |
| Jul 27, 2026 | $18.30 | $18.50 | $18.28 | $18.34 | +0.05% | 535,120 |
| Jul 20, 2026 | $18.36 | $18.66 | $18.22 | $18.33 | -0.60% | 512,879 |
| Jul 13, 2026 | $18.21 | $18.44 | $18.14 | $18.44 | +0.99% | 345,877 |
| Jul 6, 2026 | $18.46 | $18.56 | $18.18 | $18.26 | -1.08% | 301,223 |
| Jun 29, 2026 | $18.40 | $18.61 | $18.30 | $18.46 | +0.76% | 779,602 |
| Jun 22, 2026 | $18.40 | $18.44 | $18.15 | $18.32 | -0.38% | 740,204 |
| Jun 15, 2026 | $18.33 | $18.42 | $18.21 | $18.39 | +0.77% | 641,654 |
| Jun 8, 2026 | $18.27 | $18.35 | $18.05 | $18.25 | -0.11% | 345,283 |
| Jun 1, 2026 | $18.44 | $18.44 | $18.18 | $18.27 | -0.71% | 616,459 |
| May 26, 2026 | $18.27 | $18.46 | $18.16 | $18.40 | +1.24% | 263,108 |
| May 18, 2026 | $18.42 | $18.42 | $18.04 | $18.18 | -0.85% | 245,282 |
| May 11, 2026 | $18.59 | $18.60 | $18.33 | $18.33 | -1.45% | 237,893 |
| May 4, 2026 | $18.73 | $18.92 | $18.49 | $18.60 | -0.69% | 321,451 |
| Apr 27, 2026 | $18.89 | $18.95 | $18.59 | $18.73 | -0.93% | 287,506 |
| Apr 20, 2026 | $18.92 | $19.07 | $18.78 | $18.91 | -0.34% | 222,443 |
| Apr 13, 2026 | $18.80 | $19.10 | $18.79 | $18.97 | +0.80% | 334,185 |
| Apr 6, 2026 | $18.25 | $19.05 | $18.24 | $18.82 | +2.73% | 610,252 |
| Mar 30, 2026 | $18.30 | $18.34 | $18.07 | $18.32 | +0.33% | 476,366 |
| Mar 23, 2026 | $18.53 | $18.62 | $18.23 | $18.26 | -0.92% | 308,840 |
| Mar 16, 2026 | $19.00 | $19.05 | $18.40 | $18.43 | -2.38% | 347,311 |
| Mar 9, 2026 | $19.20 | $19.20 | $18.87 | $18.88 | -1.51% | 402,705 |
| Mar 2, 2026 | $19.25 | $19.37 | $19.09 | $19.17 | -0.42% | 281,659 |
| Feb 23, 2026 | $19.36 | $19.40 | $19.01 | $19.25 | -0.47% | 470,791 |
| Feb 17, 2026 | $19.30 | $19.53 | $19.24 | $19.34 | +0.36% | 219,408 |
| Feb 9, 2026 | $19.55 | $19.65 | $19.19 | $19.27 | -1.18% | 388,456 |
| Feb 2, 2026 | $19.63 | $19.81 | $19.46 | $19.50 | -0.61% | 434,456 |
| Jan 26, 2026 | $19.94 | $19.98 | $19.38 | $19.62 | -1.41% | 305,143 |
| Jan 20, 2026 | $19.62 | $19.94 | $19.52 | $19.90 | +0.91% | 466,545 |
| Jan 12, 2026 | $19.52 | $19.79 | $19.43 | $19.72 | +0.87% | 412,087 |
| Jan 5, 2026 | $19.49 | $20.00 | $19.41 | $19.55 | +0.46% | 455,487 |
| Dec 29, 2025 | $19.19 | $19.46 | $19.11 | $19.46 | +1.09% | 389,543 |
| Dec 22, 2025 | $19.17 | $19.37 | $19.04 | $19.25 | +0.68% | 459,853 |
| Dec 15, 2025 | $19.10 | $19.28 | $18.96 | $19.12 | +0.37% | 643,010 |
| Dec 8, 2025 | $18.92 | $19.23 | $18.86 | $19.05 | +0.53% | 535,817 |
| Dec 1, 2025 | $19.00 | $19.05 | $18.76 | $18.95 | -0.42% | 753,081 |
| Nov 24, 2025 | $18.99 | $19.18 | $18.93 | $19.03 | +0.53% | 242,920 |
| Nov 17, 2025 | $19.39 | $19.44 | $18.83 | $18.93 | -2.42% | 829,185 |
| Nov 10, 2025 | $19.75 | $20.01 | $19.18 | $19.40 | -1.42% | 353,725 |
| Nov 3, 2025 | $20.04 | $20.06 | $19.63 | $19.68 | -1.50% | 320,775 |
| Oct 27, 2025 | $20.47 | $20.52 | $19.94 | $19.98 | -2.01% | 400,961 |
| Oct 20, 2025 | $20.29 | $20.54 | $20.23 | $20.39 | +1.19% | 206,464 |
| Oct 13, 2025 | $20.34 | $20.45 | $20.04 | $20.15 | 0.00% | 284,941 |
| Oct 6, 2025 | $20.54 | $20.63 | $20.15 | $20.15 | -2.09% | 249,135 |
| Sep 29, 2025 | $20.50 | $20.83 | $20.31 | $20.58 | +0.64% | 248,627 |
| Sep 22, 2025 | $20.73 | $20.99 | $20.29 | $20.45 | -1.11% | 216,020 |
| Sep 15, 2025 | $20.79 | $20.88 | $20.57 | $20.68 | -0.17% | 277,940 |
| Sep 8, 2025 | $20.18 | $20.83 | $20.18 | $20.72 | +2.65% | 217,514 |
| Sep 2, 2025 | $19.58 | $20.18 | $19.53 | $20.18 | +2.85% | 161,838 |
| Aug 25, 2025 | $19.74 | $19.90 | $19.51 | $19.62 | -0.61% | 498,988 |
| Aug 18, 2025 | $19.45 | $19.75 | $19.40 | $19.74 | +1.65% | 252,201 |
| Aug 11, 2025 | $19.25 | $19.53 | $19.18 | $19.42 | +1.25% | 309,589 |
| Aug 4, 2025 | $19.45 | $19.77 | $19.13 | $19.18 | -1.24% | 346,469 |
| Jul 28, 2025 | $19.13 | $19.53 | $18.97 | $19.42 | +1.52% | 297,501 |
| Jul 21, 2025 | $19.45 | $19.51 | $19.11 | $19.13 | -1.24% | 365,223 |
| Jul 14, 2025 | $19.43 | $19.56 | $19.01 | $19.37 | -0.31% | 421,334 |
| Jul 7, 2025 | $19.35 | $19.55 | $19.18 | $19.43 | +0.73% | 273,978 |
| Jun 30, 2025 | $18.88 | $19.36 | $18.85 | $19.29 | +2.33% | 410,876 |
| Jun 23, 2025 | $18.92 | $19.06 | $18.78 | $18.85 | -0.11% | 282,563 |
| Jun 16, 2025 | $18.77 | $18.90 | $18.53 | $18.87 | +0.94% | 489,900 |
| Jun 9, 2025 | $18.78 | $18.96 | $18.59 | $18.69 | -0.45% | 276,238 |
| Jun 2, 2025 | $18.64 | $18.89 | $18.45 | $18.78 | +1.46% | 291,469 |
| May 27, 2025 | $18.86 | $18.96 | $18.51 | $18.51 | -1.04% | 423,800 |
| May 19, 2025 | $18.56 | $19.02 | $18.50 | $18.71 | -0.19% | 369,655 |
| May 12, 2025 | $19.22 | $19.27 | $18.58 | $18.74 | -1.73% | 796,471 |
| May 5, 2025 | $19.12 | $19.50 | $18.99 | $19.07 | -1.04% | 353,560 |
| Apr 28, 2025 | $19.11 | $19.39 | $18.92 | $19.27 | +0.84% | 385,884 |
| Apr 21, 2025 | $18.67 | $19.15 | $18.49 | $19.11 | +2.30% | 249,601 |
| Apr 14, 2025 | $18.56 | $18.91 | $18.50 | $18.68 | +1.30% | 374,268 |
| Apr 7, 2025 | $18.54 | $19.56 | $18.41 | $18.44 | -4.41% | 498,167 |
| Mar 31, 2025 | $19.47 | $19.67 | $19.00 | $19.29 | -1.43% | 793,732 |
| Mar 24, 2025 | $20.24 | $20.26 | $19.50 | $19.57 | -2.78% | 282,952 |
| Mar 17, 2025 | $20.21 | $20.34 | $20.06 | $20.13 | +0.15% | 211,917 |
| Mar 10, 2025 | $20.07 | $20.18 | $19.76 | $20.10 | +0.15% | 236,723 |
| Mar 3, 2025 | $20.44 | $20.59 | $20.06 | $20.07 | -1.47% | 241,692 |
| Feb 24, 2025 | $20.17 | $20.59 | $20.17 | $20.37 | +1.04% | 227,629 |
| Feb 18, 2025 | $20.50 | $20.51 | $20.11 | $20.16 | -1.71% | 166,297 |
| Feb 10, 2025 | $20.63 | $20.79 | $20.25 | $20.51 | +0.10% | 256,882 |
| Feb 3, 2025 | $20.38 | $20.73 | $20.33 | $20.49 | -0.29% | 215,948 |
| Jan 27, 2025 | $20.60 | $21.18 | $20.43 | $20.55 | -0.39% | 490,265 |
| Jan 21, 2025 | $20.36 | $20.80 | $20.36 | $20.63 | +1.68% | 442,349 |
| Jan 13, 2025 | $19.50 | $20.47 | $19.22 | $20.29 | +3.73% | 578,355 |
| Jan 6, 2025 | $20.35 | $20.41 | $19.56 | $19.56 | -3.83% | 642,002 |
| Dec 30, 2024 | $18.79 | $20.44 | $18.77 | $20.34 | +8.25% | 1,384,249 |
| Dec 23, 2024 | $19.71 | $19.71 | $18.79 | $18.79 | -4.52% | 468,885 |
| Dec 16, 2024 | $20.00 | $20.03 | $19.39 | $19.68 | -0.91% | 710,069 |
| Dec 9, 2024 | $20.37 | $20.63 | $19.81 | $19.86 | -2.79% | 571,639 |
| Dec 2, 2024 | $21.05 | $21.05 | $20.36 | $20.43 | -2.95% | 345,294 |
| Nov 25, 2024 | $20.79 | $21.11 | $20.48 | $21.05 | +1.84% | 287,971 |
| Nov 18, 2024 | $20.73 | $20.83 | $20.30 | $20.67 | -0.29% | 262,430 |
| Nov 11, 2024 | $21.48 | $21.48 | $20.57 | $20.73 | -3.22% | 343,888 |
| Nov 4, 2024 | $21.13 | $21.94 | $21.09 | $21.42 | +2.15% | 507,852 |
| Oct 28, 2024 | $21.49 | $21.53 | $20.96 | $20.97 | -1.87% | 362,982 |
| Oct 21, 2024 | $21.87 | $22.03 | $21.33 | $21.37 | -2.46% | 393,445 |
| Oct 14, 2024 | $21.69 | $22.27 | $21.58 | $21.91 | +0.78% | 397,299 |
| Oct 7, 2024 | $21.62 | $21.82 | $21.30 | $21.74 | +0.23% | 293,746 |
| Sep 30, 2024 | $22.11 | $22.17 | $21.46 | $21.69 | -1.90% | 791,436 |
| Sep 23, 2024 | $22.57 | $22.62 | $22.09 | $22.11 | -2.04% | 487,758 |
| Sep 16, 2024 | $22.04 | $22.58 | $21.97 | $22.57 | +2.40% | 303,558 |
| Sep 9, 2024 | $21.56 | $22.04 | $21.51 | $22.04 | +2.65% | 197,496 |
| Sep 3, 2024 | $21.25 | $21.68 | $21.19 | $21.47 | +1.18% | 185,582 |
| Aug 26, 2024 | $21.17 | $21.40 | $20.99 | $21.22 | +0.24% | 286,422 |
| Aug 19, 2024 | $20.53 | $21.18 | $20.53 | $21.17 | +3.17% | 264,716 |
| Aug 12, 2024 | $20.21 | $20.56 | $20.11 | $20.52 | +1.28% | 196,553 |
| Aug 5, 2024 | $20.21 | $20.69 | $19.94 | $20.26 | -1.32% | 307,309 |
| Jul 29, 2024 | $20.37 | $20.53 | $19.92 | $20.53 | +1.23% | 356,023 |
| Jul 22, 2024 | $20.53 | $20.68 | $20.08 | $20.28 | -0.88% | 279,360 |
| Jul 15, 2024 | $20.77 | $20.83 | $20.44 | $20.46 | -1.30% | 310,668 |
| Jul 8, 2024 | $20.34 | $20.80 | $20.03 | $20.73 | +1.57% | 232,878 |
| Jul 1, 2024 | $19.86 | $20.50 | $19.78 | $20.41 | +2.82% | 207,066 |
| Jun 24, 2024 | $20.00 | $20.47 | $19.85 | $19.85 | -0.95% | 459,461 |
| Jun 17, 2024 | $20.04 | $20.10 | $19.88 | $20.04 | 0.00% | 262,555 |
| Jun 10, 2024 | $20.19 | $20.21 | $19.80 | $20.04 | -0.74% | 338,850 |
| Jun 3, 2024 | $20.38 | $20.41 | $19.79 | $20.19 | -1.08% | 228,405 |
| May 28, 2024 | $19.94 | $20.43 | $19.42 | $20.41 | +2.56% | 232,421 |
| May 20, 2024 | $20.06 | $20.30 | $19.59 | $19.90 | -0.90% | 290,432 |
| May 13, 2024 | $19.90 | $20.20 | $19.78 | $20.08 | +1.16% | 218,974 |
| May 6, 2024 | $20.62 | $20.82 | $19.73 | $19.85 | -3.36% | 240,912 |
| Apr 29, 2024 | $20.30 | $20.57 | $19.83 | $20.54 | +1.83% | 231,404 |
| Apr 22, 2024 | $19.68 | $20.40 | $19.68 | $20.17 | +2.49% | 212,934 |
| Apr 15, 2024 | $20.11 | $20.18 | $19.54 | $19.68 | -1.94% | 291,227 |
| Apr 8, 2024 | $21.15 | $21.29 | $20.07 | $20.07 | -4.93% | 347,728 |
| Apr 1, 2024 | $21.36 | $21.43 | $20.76 | $21.11 | -0.89% | 618,504 |
| Mar 25, 2024 | $21.41 | $21.95 | $21.12 | $21.30 | -0.84% | 375,881 |
| Mar 18, 2024 | $21.19 | $21.74 | $20.94 | $21.48 | +1.56% | 368,547 |
| Mar 11, 2024 | $21.37 | $21.46 | $20.99 | $21.15 | -0.89% | 280,290 |
| Mar 4, 2024 | $20.94 | $21.36 | $20.79 | $21.34 | +1.91% | 702,104 |
| Feb 26, 2024 | $21.22 | $21.24 | $20.84 | $20.94 | -1.13% | 1,484,601 |
| Feb 20, 2024 | $21.04 | $21.25 | $20.97 | $21.18 | +0.86% | 283,704 |
| Feb 12, 2024 | $21.32 | $21.38 | $20.80 | $21.00 | -1.50% | 250,009 |
| Feb 5, 2024 | $21.50 | $21.56 | $21.06 | $21.32 | -1.34% | 413,584 |
| Jan 29, 2024 | $21.49 | $21.72 | $21.15 | $21.61 | +0.70% | 536,351 |
| Jan 22, 2024 | $20.89 | $21.58 | $20.87 | $21.46 | +3.17% | 268,969 |
| Jan 16, 2024 | $20.97 | $21.02 | $20.47 | $20.80 | -0.81% | 319,794 |
| Jan 8, 2024 | $20.45 | $21.10 | $20.27 | $20.97 | +2.69% | 299,364 |
| Jan 2, 2024 | $20.12 | $20.50 | $20.04 | $20.42 | +1.49% | 287,097 |
| Dec 26, 2023 | $20.03 | $20.40 | $19.89 | $20.12 | +0.65% | 705,603 |
| Dec 18, 2023 | $19.85 | $20.04 | $19.53 | $19.99 | +0.71% | 724,292 |
| Dec 11, 2023 | $19.55 | $20.38 | $19.08 | $19.85 | +1.25% | 638,526 |
| Dec 4, 2023 | $19.65 | $19.89 | $19.46 | $19.61 | -1.08% | 347,349 |
| Nov 27, 2023 | $18.68 | $19.97 | $18.66 | $19.82 | +5.80% | 684,711 |
| Nov 20, 2023 | $19.11 | $19.32 | $18.51 | $18.73 | -2.43% | 284,406 |
| Nov 13, 2023 | $18.82 | $19.93 | $18.71 | $19.20 | +1.91% | 442,977 |
| Nov 6, 2023 | $19.16 | $19.49 | $18.72 | $18.84 | -1.57% | 311,506 |
| Oct 30, 2023 | $17.51 | $19.25 | $17.29 | $19.14 | +10.00% | 552,816 |
| Oct 23, 2023 | $17.52 | $17.94 | $17.40 | $17.40 | -1.69% | 290,020 |
| Oct 16, 2023 | $17.91 | $18.27 | $17.35 | $17.70 | -0.95% | 739,010 |
| Oct 9, 2023 | $17.90 | $18.39 | $17.72 | $17.87 | +0.17% | 421,472 |
| Oct 2, 2023 | $18.63 | $18.67 | $17.50 | $17.84 | -4.45% | 828,929 |
| Sep 25, 2023 | $18.61 | $19.10 | $18.58 | $18.67 | -0.90% | 1,042,729 |
| Sep 18, 2023 | $18.87 | $19.15 | $18.40 | $18.84 | -0.26% | 842,743 |
| Sep 11, 2023 | $18.73 | $19.06 | $18.65 | $18.89 | +1.34% | 497,825 |
| Sep 5, 2023 | $18.50 | $18.84 | $18.35 | $18.64 | +0.62% | 440,480 |
| Aug 28, 2023 | $18.17 | $18.65 | $18.01 | $18.53 | +3.20% | 388,964 |
| Aug 21, 2023 | $18.12 | $18.51 | $17.92 | $17.95 | -0.88% | 283,248 |
| Aug 14, 2023 | $19.08 | $19.14 | $18.05 | $18.11 | -5.18% | 294,576 |
| Aug 7, 2023 | $20.03 | $20.03 | $19.00 | $19.10 | -3.97% | 385,776 |
| Jul 31, 2023 | $19.76 | $20.02 | $19.60 | $19.89 | +1.33% | 323,519 |
| Jul 24, 2023 | $19.84 | $20.03 | $19.50 | $19.63 | -0.20% | 244,857 |
| Jul 17, 2023 | $20.14 | $20.17 | $19.62 | $19.67 | -2.33% | 339,660 |
| Jul 10, 2023 | $19.87 | $20.49 | $19.80 | $20.14 | +1.67% | 621,123 |
| Jul 3, 2023 | $20.16 | $20.46 | $19.50 | $19.81 | -1.34% | 277,987 |
| Jun 26, 2023 | $20.00 | $20.25 | $19.75 | $20.08 | +0.65% | 691,467 |
| Jun 20, 2023 | $19.51 | $20.10 | $19.29 | $19.95 | +2.15% | 333,137 |
| Jun 12, 2023 | $20.24 | $20.28 | $19.40 | $19.53 | -2.84% | 420,878 |
| Jun 5, 2023 | $20.73 | $20.75 | $20.09 | $20.10 | -2.85% | 589,993 |
| May 30, 2023 | $20.00 | $20.81 | $20.00 | $20.69 | +3.45% | 454,411 |
| May 22, 2023 | $19.50 | $20.06 | $19.21 | $20.00 | +2.09% | 301,561 |
| May 15, 2023 | $18.79 | $19.77 | $18.68 | $19.59 | +4.65% | 388,226 |
| May 8, 2023 | $18.59 | $19.00 | $18.14 | $18.72 | +1.74% | 781,423 |
| May 1, 2023 | $21.39 | $21.55 | $17.58 | $18.40 | -14.38% | 1,673,271 |
| Apr 24, 2023 | $21.61 | $21.78 | $21.31 | $21.49 | -0.05% | 621,813 |
| Apr 17, 2023 | $21.40 | $21.63 | $21.05 | $21.50 | +0.80% | 540,997 |
| Apr 10, 2023 | $21.01 | $21.49 | $20.97 | $21.33 | +0.90% | 1,194,089 |
| Apr 3, 2023 | $21.15 | $21.25 | $20.72 | $21.14 | -0.24% | 408,605 |
| Mar 27, 2023 | $19.85 | $21.24 | $19.71 | $21.19 | +7.84% | 837,126 |
| Mar 20, 2023 | $19.80 | $20.24 | $19.37 | $19.65 | -0.25% | 621,938 |
| Mar 13, 2023 | $18.13 | $20.37 | $16.22 | $19.70 | -0.91% | 1,659,137 |
| Mar 6, 2023 | $20.84 | $20.86 | $19.49 | $19.88 | -4.10% | 402,049 |
| Feb 27, 2023 | $20.81 | $20.95 | $20.38 | $20.73 | +0.19% | 315,606 |
| Feb 21, 2023 | $20.89 | $20.99 | $20.46 | $20.69 | -1.66% | 282,772 |
| Feb 13, 2023 | $21.42 | $21.71 | $20.90 | $21.04 | -1.36% | 419,910 |
| Feb 6, 2023 | $21.85 | $21.99 | $21.28 | $21.33 | -3.18% | 340,996 |
| Jan 30, 2023 | $21.91 | $22.60 | $21.91 | $22.03 | 0.00% | 572,564 |
| Jan 23, 2023 | $21.96 | $22.35 | $21.86 | $22.03 | +0.32% | 486,259 |
| Jan 17, 2023 | $21.38 | $22.00 | $21.35 | $21.96 | +2.95% | 348,172 |
| Jan 9, 2023 | $20.85 | $21.42 | $20.65 | $21.33 | +2.89% | 377,310 |
| Jan 3, 2023 | $19.47 | $20.98 | $19.24 | $20.73 | +8.59% | 266,120 |
| Dec 27, 2022 | $19.68 | $19.71 | $19.01 | $19.09 | -3.34% | 484,990 |
| Dec 19, 2022 | $19.60 | $19.90 | $19.51 | $19.75 | +0.56% | 763,858 |
| Dec 12, 2022 | $19.74 | $19.99 | $19.42 | $19.64 | -0.30% | 773,993 |
| Dec 5, 2022 | $20.10 | $20.20 | $19.65 | $19.70 | -1.99% | 594,533 |
| Nov 28, 2022 | $19.90 | $20.19 | $19.12 | $20.10 | +0.90% | 813,294 |
| Nov 21, 2022 | $19.93 | $20.12 | $19.63 | $19.92 | -0.40% | 517,231 |
| Nov 14, 2022 | $19.54 | $20.20 | $19.31 | $20.00 | +2.30% | 704,640 |
| Nov 7, 2022 | $18.48 | $19.73 | $18.02 | $19.55 | +6.31% | 597,438 |
| Oct 31, 2022 | $18.97 | $19.15 | $18.28 | $18.39 | -3.39% | 508,305 |
| Oct 24, 2022 | $18.84 | $19.17 | $18.72 | $19.04 | +1.36% | 679,425 |
| Oct 17, 2022 | $19.49 | $19.64 | $18.72 | $18.78 | -3.00% | 720,594 |
| Oct 10, 2022 | $19.68 | $19.68 | $18.80 | $19.36 | -1.43% | 532,054 |
| Oct 3, 2022 | $19.97 | $20.14 | $19.39 | $19.64 | -1.01% | 443,815 |
| Sep 26, 2022 | $19.30 | $19.92 | $19.19 | $19.84 | +2.53% | 607,944 |
| Sep 19, 2022 | $19.77 | $20.06 | $19.20 | $19.35 | -2.47% | 687,332 |
| Sep 12, 2022 | $20.00 | $20.19 | $19.56 | $19.84 | -0.30% | 365,125 |
| Sep 6, 2022 | $20.16 | $20.16 | $19.68 | $19.90 | -1.29% | 576,349 |
| Aug 29, 2022 | $20.77 | $20.82 | $19.83 | $20.16 | -3.45% | 992,923 |
| Aug 22, 2022 | $20.97 | $21.07 | $19.85 | $20.88 | -1.04% | 661,404 |
| Aug 15, 2022 | $21.90 | $22.05 | $20.97 | $21.10 | -3.65% | 391,586 |
| Aug 8, 2022 | $22.07 | $22.39 | $21.65 | $21.90 | -0.14% | 542,808 |
| Aug 1, 2022 | $21.88 | $22.67 | $21.74 | $21.93 | +0.78% | 1,327,753 |
| Jul 25, 2022 | $20.88 | $21.85 | $20.82 | $21.76 | +4.21% | 921,040 |
| Jul 18, 2022 | $20.61 | $20.97 | $20.49 | $20.88 | +1.75% | 671,497 |
| Jul 11, 2022 | $20.41 | $20.72 | $20.15 | $20.52 | +0.54% | 421,242 |
| Jul 5, 2022 | $20.37 | $20.42 | $20.11 | $20.41 | +0.39% | 358,243 |
| Jun 27, 2022 | $20.08 | $20.39 | $19.73 | $20.33 | +1.55% | 387,642 |
| Jun 21, 2022 | $19.65 | $20.15 | $19.56 | $20.02 | +2.77% | 345,352 |
| Jun 13, 2022 | $19.47 | $19.88 | $18.83 | $19.48 | -2.21% | 668,802 |
| Jun 6, 2022 | $20.99 | $21.05 | $19.86 | $19.92 | -4.60% | 397,837 |
| May 31, 2022 | $20.96 | $21.04 | $20.52 | $20.88 | -0.38% | 614,870 |
| May 23, 2022 | $19.76 | $21.19 | $19.37 | $20.96 | +6.78% | 1,346,478 |
| May 16, 2022 | $19.93 | $20.32 | $19.36 | $19.63 | -1.51% | 829,283 |
| May 9, 2022 | $19.50 | $20.03 | $19.31 | $19.93 | +1.32% | 773,962 |
| May 2, 2022 | $20.22 | $20.35 | $19.42 | $19.67 | -3.15% | 894,499 |
| Apr 25, 2022 | $20.78 | $20.83 | $20.03 | $20.31 | -2.12% | 894,783 |
| Apr 18, 2022 | $21.55 | $21.60 | $20.60 | $20.75 | -3.76% | 830,254 |
| Apr 11, 2022 | $21.72 | $21.84 | $21.10 | $21.56 | -1.82% | 877,673 |
| Apr 4, 2022 | $22.82 | $22.92 | $21.82 | $21.96 | -3.60% | 681,325 |
| Mar 28, 2022 | $22.06 | $22.99 | $22.00 | $22.78 | +3.36% | 629,924 |
| Mar 21, 2022 | $22.34 | $22.45 | $21.88 | $22.04 | -1.78% | 635,368 |
| Mar 14, 2022 | $22.16 | $22.59 | $21.50 | $22.44 | +0.58% | 1,095,516 |
| Mar 7, 2022 | $23.08 | $23.08 | $22.20 | $22.31 | -2.96% | 1,066,246 |
| Feb 28, 2022 | $23.23 | $23.45 | $22.94 | $22.99 | -1.25% | 608,422 |
| Feb 22, 2022 | $23.31 | $23.48 | $22.76 | $23.28 | -0.68% | 1,259,246 |
| Feb 14, 2022 | $23.31 | $23.72 | $22.70 | $23.44 | +0.04% | 797,099 |
| Feb 7, 2022 | $24.73 | $24.73 | $23.12 | $23.43 | -4.95% | 753,845 |
| Jan 31, 2022 | $25.25 | $25.58 | $24.55 | $24.65 | -2.18% | 479,467 |
| Jan 24, 2022 | $26.15 | $26.15 | $24.90 | $25.20 | -3.89% | 575,341 |
| Jan 18, 2022 | $26.16 | $26.36 | $26.08 | $26.22 | -0.27% | 479,683 |
| Jan 10, 2022 | $26.22 | $26.47 | $26.04 | $26.29 | -0.30% | 381,596 |
| Jan 3, 2022 | $26.64 | $26.64 | $26.00 | $26.37 | -0.83% | 359,635 |
| Dec 27, 2021 | $26.45 | $26.67 | $26.40 | $26.59 | +0.49% | 289,219 |
| Dec 20, 2021 | $26.22 | $26.60 | $26.20 | $26.46 | +0.72% | 250,214 |
| Dec 13, 2021 | $26.02 | $26.43 | $25.91 | $26.27 | +0.96% | 473,021 |
| Dec 6, 2021 | $25.95 | $26.21 | $25.91 | $26.02 | +0.35% | 315,968 |
| Nov 29, 2021 | $26.00 | $26.18 | $25.65 | $25.93 | +0.08% | 689,941 |
| Nov 22, 2021 | $26.28 | $26.30 | $25.70 | $25.91 | -1.25% | 213,493 |
| Nov 15, 2021 | $26.25 | $26.35 | $26.02 | $26.24 | +0.03% | 390,927 |
| Nov 8, 2021 | $26.60 | $26.85 | $26.09 | $26.23 | -2.16% | 294,504 |
| Nov 1, 2021 | $26.64 | $26.93 | $26.48 | $26.81 | +0.60% | 429,022 |
| Oct 25, 2021 | $26.65 | $26.76 | $26.50 | $26.65 | +0.11% | 367,327 |
| Oct 18, 2021 | $26.67 | $26.82 | $26.48 | $26.62 | -0.75% | 549,048 |
| Oct 11, 2021 | $26.36 | $26.97 | $26.30 | $26.82 | +1.78% | 391,271 |
| Oct 4, 2021 | $26.54 | $26.56 | $26.05 | $26.35 | -0.83% | 326,886 |
| Sep 27, 2021 | $26.51 | $26.70 | $26.10 | $26.57 | -0.15% | 830,503 |
| Sep 20, 2021 | $26.58 | $26.89 | $26.40 | $26.61 | -0.34% | 425,937 |
| Sep 13, 2021 | $26.63 | $26.80 | $26.55 | $26.70 | +0.41% | 327,501 |
| Sep 7, 2021 | $26.50 | $26.60 | $26.34 | $26.59 | +0.30% | 335,058 |
| Aug 30, 2021 | $26.32 | $26.51 | $26.20 | $26.51 | +0.88% | 2,942,524 |
| Aug 23, 2021 | $26.26 | $26.33 | $26.15 | $26.28 | +0.15% | 461,838 |
| Aug 16, 2021 | $26.36 | $26.36 | $26.06 | $26.24 | -0.30% | 547,964 |
| Aug 9, 2021 | $26.68 | $26.68 | $26.16 | $26.32 | -1.24% | 488,757 |
| Aug 2, 2021 | $26.55 | $26.71 | $26.45 | $26.65 | +0.45% | 1,602,536 |
| Jul 26, 2021 | $26.44 | $26.58 | $26.27 | $26.53 | +0.53% | 713,342 |
| Jul 19, 2021 | $26.59 | $26.60 | $26.39 | $26.39 | -0.94% | 369,458 |
| Jul 12, 2021 | $26.76 | $26.76 | $26.52 | $26.64 | -0.22% | 547,608 |
| Jul 6, 2021 | $26.72 | $26.78 | $26.65 | $26.70 | -0.07% | 413,658 |
| Jun 28, 2021 | $26.61 | $26.72 | $26.53 | $26.72 | +0.45% | 997,195 |
| Jun 21, 2021 | $26.68 | $26.77 | $26.55 | $26.60 | -0.15% | 729,406 |
| Jun 14, 2021 | $26.79 | $26.79 | $26.57 | $26.64 | -0.56% | 478,843 |
| Jun 7, 2021 | $26.84 | $26.94 | $26.64 | $26.79 | 0.00% | 319,675 |
| Jun 1, 2021 | $26.36 | $26.93 | $26.21 | $26.79 | +2.02% | 363,616 |
| May 24, 2021 | $26.58 | $26.58 | $26.23 | $26.26 | -0.72% | 314,933 |
| May 17, 2021 | $26.12 | $26.45 | $25.95 | $26.45 | +1.56% | 268,199 |
| May 10, 2021 | $26.94 | $26.95 | $25.84 | $26.04 | -3.33% | 297,203 |
| May 3, 2021 | $26.56 | $26.99 | $26.56 | $26.94 | +1.58% | 305,040 |
| Apr 26, 2021 | $26.71 | $26.94 | $26.49 | $26.52 | -0.56% | 445,272 |
| Apr 19, 2021 | $26.34 | $26.72 | $26.16 | $26.67 | +1.18% | 301,737 |
| Apr 12, 2021 | $26.33 | $26.42 | $26.12 | $26.36 | +0.15% | 317,090 |
| Apr 5, 2021 | $26.06 | $26.58 | $26.02 | $26.32 | +1.27% | 493,261 |
| Mar 29, 2021 | $25.70 | $25.99 | $25.45 | $25.99 | +1.29% | 741,817 |
| Mar 22, 2021 | $25.65 | $25.80 | $25.50 | $25.66 | +0.67% | 713,421 |
| Mar 15, 2021 | $25.48 | $25.80 | $25.37 | $25.49 | +0.16% | 638,312 |
| Mar 8, 2021 | $25.47 | $25.60 | $25.26 | $25.45 | +0.16% | 592,464 |
| Mar 1, 2021 | $25.41 | $25.77 | $25.34 | $25.41 | +0.40% | 723,290 |
| Feb 22, 2021 | $25.62 | $25.66 | $24.94 | $25.31 | -1.21% | 810,821 |
| Feb 16, 2021 | $25.79 | $25.84 | $25.51 | $25.62 | -0.97% | 388,587 |
| Feb 8, 2021 | $26.18 | $26.30 | $25.76 | $25.87 | -1.07% | 830,304 |
| Feb 1, 2021 | $26.20 | $26.32 | $25.94 | $26.15 | -0.15% | 533,765 |
| Jan 25, 2021 | $26.34 | $26.39 | $26.05 | $26.19 | -0.64% | 411,424 |
| Jan 19, 2021 | $26.43 | $26.66 | $26.28 | $26.36 | -0.04% | 400,073 |
| Jan 11, 2021 | $26.53 | $26.53 | $25.90 | $26.37 | -1.20% | 670,102 |
| Jan 4, 2021 | $27.57 | $27.64 | $26.61 | $26.69 | -3.54% | 785,332 |
| Dec 28, 2020 | $26.89 | $27.67 | $26.54 | $27.67 | +2.90% | 608,737 |
| Dec 21, 2020 | $26.70 | $26.92 | $26.67 | $26.89 | +0.60% | 245,548 |
| Dec 14, 2020 | $26.88 | $26.94 | $26.60 | $26.73 | -0.67% | 368,330 |
| Dec 7, 2020 | $26.94 | $27.10 | $26.81 | $26.91 | +0.04% | 381,206 |
| Nov 30, 2020 | $26.82 | $27.05 | $26.55 | $26.90 | +0.30% | 530,348 |
| Nov 23, 2020 | $26.87 | $27.16 | $26.75 | $26.82 | +0.11% | 175,555 |
| Nov 16, 2020 | $26.26 | $26.98 | $26.16 | $26.79 | +2.33% | 527,460 |
| Nov 9, 2020 | $26.70 | $26.87 | $26.11 | $26.18 | -0.72% | 380,932 |
| Nov 2, 2020 | $26.29 | $26.56 | $25.95 | $26.37 | +1.07% | 209,689 |
| Oct 26, 2020 | $26.37 | $26.46 | $25.96 | $26.09 | -1.06% | 505,662 |
| Oct 19, 2020 | $26.63 | $26.63 | $25.78 | $26.37 | -0.94% | 754,455 |
| Oct 12, 2020 | $26.57 | $26.85 | $26.52 | $26.62 | +0.11% | 877,364 |
| Oct 5, 2020 | $26.33 | $26.59 | $26.16 | $26.59 | +1.20% | 1,055,481 |
| Sep 28, 2020 | $25.96 | $26.30 | $25.87 | $26.28 | +1.49% | 559,849 |
| Sep 21, 2020 | $26.12 | $26.18 | $25.73 | $25.89 | -1.15% | 1,377,066 |
| Sep 14, 2020 | $26.30 | $26.52 | $26.10 | $26.19 | -0.08% | 467,704 |
| Sep 8, 2020 | $26.17 | $26.28 | $26.02 | $26.21 | -0.08% | 412,243 |
| Aug 31, 2020 | $26.65 | $26.65 | $25.76 | $26.23 | -1.09% | 6,965,605 |
| Aug 24, 2020 | $26.38 | $26.60 | $26.19 | $26.52 | +0.91% | 1,889,470 |
| Aug 17, 2020 | $25.86 | $26.39 | $25.79 | $26.28 | +1.58% | 1,373,457 |
| Aug 10, 2020 | $25.31 | $25.93 | $25.28 | $25.87 | +2.29% | 5,699,550 |
| Aug 3, 2020 | $25.10 | $25.50 | $25.10 | $25.29 | +0.36% | 5,109,289 |
| Jul 31, 2020 | $25.10 | $25.20 | $25.03 | $25.20 | – | 10,750,980 |
Seasonality
TFC.PR 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 | 3.7% | -2.8% | -1.0% | -2.1% | 0.3% | -0.4% | 1.7% | -0.1% | -0.2% | -1.4% | 2.1% | -0.1% |
| Months up | 4 of 6 | 1 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 3 of 7 | 4 of 7 | 3 of 7 | 4 of 7 | 4 of 6 |
| 2026 | 2.2% | -0.4% | -5.8% | 3.6% | -0.5% | 0.5% | -0.9% | -2.7% | -6.2% | 3.5% | -1.3% | |
| 2025 | 6.5% | 0.6% | -4.1% | -2.2% | -1.6% | 2.4% | 2.2% | 2.9% | 4.5% | -2.5% | -3.3% | 0.9% |
| 2024 | 7.0% | -1.3% | 1.7% | -6.9% | 4.4% | -2.7% | 0.9% | 7.5% | 1.9% | -2.4% | 1.1% | -8.3% |
| 2023 | 16.3% | -4.9% | 1.7% | 1.4% | -5.0% | -0.0% | -0.4% | -5.9% | 0.8% | -4.5% | 10.7% | 3.5% |
| 2022 | -4.4% | -8.6% | -1.5% | -11.3% | 4.3% | -4.0% | 8.7% | -6.1% | -1.5% | -4.5% | 5.6% | -3.1% |
| 2021 | -5.3% | -2.3% | 1.7% | 3.0% | 0.1% | 1.4% | -0.3% | -1.1% | 1.1% | 0.4% | -1.7% | 2.7% |
| 2020 | 4.9% | -1.8% | 0.5% | 3.5% | 4.0% |
See a number that looks wrong?