Truist Financial Corp (TFC) stock
TFCNYSENational Commercial BanksFiscal year ends December 31Also trades as TFC.PI, TFC.PO, TFC.PR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 12/3017% below fair value
$48.79−0.53 (-1.07%)
Close on Oct 30, 2026Market cap $59.60BP/E 11.2Yield 4.26%
Price history
Truist Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.79
-1.07% on the day
52-week range
$43.13 – $56.20
-13.2% from the high
Change over 52 weeks
+10.0%
From $44.34 on Oct 30, 2025
Average volume
7.53M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $49.58 | $49.67 | $48.31 | $48.79 | -1.07% | 7,771,377 |
| Oct 29, 2026 | $49.30 | $49.57 | $48.84 | $49.32 | +1.86% | 9,851,678 |
| Oct 28, 2026 | $48.73 | $48.86 | $48.12 | $48.42 | -0.25% | 8,692,262 |
| Oct 27, 2026 | $49.14 | $49.27 | $48.52 | $48.54 | -0.76% | 7,459,430 |
| Oct 26, 2026 | $48.71 | $49.23 | $48.67 | $48.91 | +0.97% | 8,597,745 |
| Oct 23, 2026 | $48.10 | $48.61 | $47.83 | $48.44 | +0.04% | 6,657,653 |
| Oct 22, 2026 | $47.58 | $48.44 | $47.44 | $48.42 | +1.45% | 6,339,836 |
| Oct 21, 2026 | $47.41 | $47.88 | $47.27 | $47.73 | +0.85% | 6,726,446 |
| Oct 20, 2026 | $46.47 | $47.43 | $46.47 | $47.33 | +2.18% | 9,274,311 |
| Oct 19, 2026 | $46.81 | $47.00 | $46.31 | $46.32 | -1.59% | 8,365,110 |
| Oct 16, 2026 | $47.28 | $47.96 | $46.89 | $47.07 | +1.07% | 14,084,720 |
| Oct 15, 2026 | $45.98 | $46.73 | $45.51 | $46.57 | +2.19% | 12,631,170 |
| Oct 14, 2026 | $45.42 | $45.70 | $45.06 | $45.57 | -0.76% | 7,568,583 |
| Oct 13, 2026 | $46.96 | $47.21 | $45.88 | $45.92 | -1.54% | 6,666,357 |
| Oct 12, 2026 | $46.23 | $46.71 | $46.23 | $46.64 | +1.15% | 6,302,920 |
| Oct 9, 2026 | $45.87 | $46.32 | $45.73 | $46.11 | -0.15% | 6,790,307 |
| Oct 8, 2026 | $45.23 | $46.24 | $45.07 | $46.18 | +1.32% | 9,388,780 |
| Oct 7, 2026 | $45.76 | $45.95 | $45.26 | $45.58 | -1.45% | 7,585,273 |
| Oct 6, 2026 | $46.49 | $46.82 | $46.16 | $46.25 | -0.17% | 8,353,205 |
| Oct 5, 2026 | $46.50 | $46.80 | $46.12 | $46.33 | -0.26% | 10,442,330 |
| Oct 2, 2026 | $46.43 | $46.73 | $46.21 | $46.45 | +0.37% | 9,146,758 |
| Oct 1, 2026 | $45.94 | $46.37 | $45.06 | $46.28 | -0.04% | 8,866,462 |
| Sep 30, 2026 | $46.50 | $46.94 | $46.17 | $46.30 | -0.30% | 7,327,859 |
| Sep 29, 2026 | $47.09 | $47.29 | $46.20 | $46.44 | -1.38% | 7,935,088 |
| Sep 28, 2026 | $47.55 | $47.60 | $47.05 | $47.09 | -1.20% | 6,435,063 |
| Sep 25, 2026 | $47.28 | $47.88 | $47.17 | $47.66 | +1.02% | 7,173,735 |
| Sep 24, 2026 | $47.15 | $47.32 | $46.62 | $47.18 | +0.38% | 6,371,754 |
| Sep 23, 2026 | $47.68 | $48.04 | $46.97 | $47.00 | -2.23% | 6,298,062 |
| Sep 22, 2026 | $49.09 | $49.17 | $47.74 | $48.07 | -1.90% | 10,234,840 |
| Sep 21, 2026 | $48.82 | $49.24 | $48.68 | $49.00 | +0.91% | 9,847,559 |
| Sep 18, 2026 | $48.48 | $48.92 | $48.20 | $48.56 | +0.23% | 17,198,170 |
| Sep 17, 2026 | $49.08 | $49.75 | $48.17 | $48.45 | +0.02% | 10,167,730 |
| Sep 16, 2026 | $50.45 | $50.45 | $47.64 | $48.44 | -4.00% | 11,698,420 |
| Sep 15, 2026 | $50.19 | $51.33 | $50.19 | $50.46 | +0.72% | 10,011,690 |
| Sep 14, 2026 | $50.35 | $50.84 | $49.95 | $50.10 | -0.60% | 4,354,161 |
| Sep 11, 2026 | $50.95 | $51.06 | $50.00 | $50.40 | +0.14% | 3,789,600 |
| Sep 10, 2026 | $50.33 | $50.47 | $49.76 | $50.33 | +0.36% | 8,266,997 |
| Sep 9, 2026 | $50.28 | $50.88 | $50.12 | $50.15 | -0.79% | 5,558,110 |
| Sep 8, 2026 | $51.40 | $51.64 | $50.53 | $50.55 | -2.13% | 6,080,922 |
| Sep 4, 2026 | $51.35 | $51.89 | $51.35 | $51.65 | +0.08% | 4,614,751 |
| Sep 3, 2026 | $51.09 | $51.71 | $50.80 | $51.61 | +1.57% | 4,759,285 |
| Sep 2, 2026 | $49.89 | $51.37 | $49.83 | $50.81 | +2.77% | 6,430,933 |
| Sep 1, 2026 | $49.56 | $50.17 | $49.06 | $49.44 | -0.28% | 6,697,275 |
| Aug 31, 2026 | $50.28 | $50.41 | $49.58 | $49.58 | -1.69% | 8,264,150 |
| Aug 28, 2026 | $50.69 | $51.00 | $50.13 | $50.43 | +0.26% | 4,619,550 |
| Aug 27, 2026 | $50.08 | $50.47 | $49.86 | $50.30 | -0.73% | 4,840,017 |
| Aug 26, 2026 | $50.39 | $50.86 | $50.20 | $50.67 | +0.74% | 5,120,370 |
| Aug 25, 2026 | $50.88 | $50.96 | $50.22 | $50.30 | -1.00% | 5,505,033 |
| Aug 24, 2026 | $50.58 | $51.39 | $50.48 | $50.81 | +0.77% | 4,136,986 |
| Aug 21, 2026 | $50.47 | $50.85 | $50.11 | $50.42 | +0.38% | 6,199,071 |
| Aug 20, 2026 | $50.68 | $51.06 | $50.23 | $50.23 | -1.45% | 5,505,016 |
| Aug 19, 2026 | $52.41 | $52.52 | $50.89 | $50.97 | -2.75% | 5,330,370 |
| Aug 18, 2026 | $52.81 | $52.99 | $52.14 | $52.41 | -0.23% | 5,299,872 |
| Aug 17, 2026 | $52.90 | $53.53 | $52.52 | $52.53 | -1.07% | 6,457,026 |
| Aug 14, 2026 | $52.47 | $53.27 | $52.42 | $53.10 | +0.21% | 6,130,871 |
| Aug 13, 2026 | $53.00 | $53.34 | $52.81 | $52.99 | +0.61% | 5,323,973 |
| Aug 12, 2026 | $52.45 | $52.84 | $52.25 | $52.67 | +0.69% | 5,726,872 |
| Aug 11, 2026 | $51.76 | $52.48 | $51.73 | $52.31 | +0.87% | 5,838,656 |
| Aug 10, 2026 | $52.00 | $52.33 | $51.76 | $51.86 | -0.94% | 5,390,555 |
| Aug 7, 2026 | $52.22 | $52.72 | $52.01 | $52.35 | -0.46% | 6,346,377 |
| Aug 6, 2026 | $53.25 | $53.46 | $52.46 | $52.59 | -0.49% | 6,174,464 |
| Aug 5, 2026 | $52.94 | $53.13 | $52.63 | $52.85 | +0.36% | 9,252,313 |
| Aug 4, 2026 | $51.84 | $52.99 | $51.63 | $52.66 | +1.43% | 5,427,013 |
| Aug 3, 2026 | $51.94 | $52.18 | $51.22 | $51.92 | +0.15% | 8,206,267 |
| Jul 31, 2026 | $52.07 | $52.43 | $51.66 | $51.84 | -0.33% | 6,990,870 |
| Jul 30, 2026 | $52.39 | $52.59 | $51.59 | $52.01 | -0.57% | 8,529,068 |
| Jul 29, 2026 | $52.58 | $53.14 | $52.11 | $52.31 | -1.28% | 7,326,988 |
| Jul 28, 2026 | $52.32 | $53.08 | $52.22 | $52.99 | +1.67% | 8,120,938 |
| Jul 27, 2026 | $52.03 | $52.75 | $51.84 | $52.12 | +0.70% | 5,630,450 |
| Jul 24, 2026 | $51.41 | $52.04 | $51.29 | $51.76 | +1.09% | 5,033,588 |
| Jul 23, 2026 | $51.08 | $51.24 | $50.54 | $51.20 | -1.02% | 5,973,810 |
| Jul 22, 2026 | $51.50 | $51.87 | $51.25 | $51.73 | +0.68% | 7,319,602 |
| Jul 21, 2026 | $50.96 | $51.38 | $50.72 | $51.38 | +0.75% | 9,091,736 |
| Jul 20, 2026 | $52.50 | $52.64 | $50.69 | $51.00 | -2.86% | 11,250,500 |
| Jul 17, 2026 | $52.90 | $54.22 | $52.43 | $52.50 | -1.41% | 13,920,630 |
| Jul 16, 2026 | $53.00 | $54.03 | $52.60 | $53.25 | +0.85% | 11,491,100 |
| Jul 15, 2026 | $52.16 | $52.99 | $52.03 | $52.80 | +1.64% | 6,300,014 |
| Jul 14, 2026 | $51.89 | $52.62 | $51.61 | $51.95 | 0.00% | 7,627,039 |
| Jul 13, 2026 | $52.00 | $52.04 | $51.19 | $51.95 | +0.54% | 7,153,186 |
| Jul 10, 2026 | $51.62 | $52.04 | $51.33 | $51.67 | +0.58% | 6,037,126 |
| Jul 9, 2026 | $49.92 | $51.45 | $49.90 | $51.37 | +3.38% | 9,904,675 |
| Jul 8, 2026 | $50.65 | $50.74 | $49.37 | $49.69 | -3.25% | 6,865,935 |
| Jul 7, 2026 | $51.28 | $51.85 | $51.24 | $51.36 | -0.12% | 7,510,768 |
| Jul 6, 2026 | $50.34 | $51.51 | $50.34 | $51.42 | +0.86% | 5,985,938 |
| Jul 2, 2026 | $51.40 | $51.40 | $50.48 | $50.98 | +0.18% | 6,858,800 |
| Jul 1, 2026 | $49.27 | $51.03 | $49.22 | $50.89 | +2.15% | 7,840,386 |
| Jun 30, 2026 | $50.00 | $50.38 | $49.61 | $49.82 | -1.50% | 6,825,459 |
| Jun 29, 2026 | $50.16 | $50.66 | $50.10 | $50.58 | +0.18% | 6,096,964 |
| Jun 26, 2026 | $50.84 | $50.86 | $50.06 | $50.49 | -0.36% | 8,826,217 |
| Jun 25, 2026 | $49.85 | $51.20 | $49.83 | $50.67 | +1.77% | 9,331,121 |
| Jun 24, 2026 | $49.70 | $50.46 | $49.67 | $49.79 | +0.24% | 11,272,460 |
| Jun 23, 2026 | $48.98 | $49.73 | $48.69 | $49.67 | +1.87% | 15,988,830 |
| Jun 22, 2026 | $48.32 | $49.18 | $48.32 | $48.76 | +0.89% | 13,838,890 |
| Jun 18, 2026 | $48.90 | $49.24 | $47.97 | $48.33 | +0.33% | 18,836,930 |
| Jun 17, 2026 | $49.20 | $49.93 | $47.81 | $48.17 | -1.95% | 14,775,210 |
| Jun 16, 2026 | $48.95 | $49.37 | $48.71 | $49.13 | +1.34% | 20,284,810 |
| Jun 15, 2026 | $51.55 | $52.07 | $48.31 | $48.48 | -6.16% | 22,998,910 |
| Jun 12, 2026 | $50.93 | $51.77 | $50.93 | $51.66 | +1.93% | 9,181,772 |
| Jun 11, 2026 | $50.33 | $50.94 | $49.80 | $50.68 | +1.85% | 11,512,940 |
| Jun 10, 2026 | $49.44 | $50.18 | $49.16 | $49.76 | +0.67% | 9,144,391 |
| Jun 9, 2026 | $49.20 | $50.11 | $48.92 | $49.43 | +1.23% | 8,517,709 |
| Jun 8, 2026 | $49.06 | $49.64 | $48.63 | $48.83 | -0.75% | 6,433,712 |
| Jun 5, 2026 | $49.32 | $49.66 | $48.99 | $49.20 | +0.04% | 6,861,769 |
| Jun 4, 2026 | $48.30 | $49.23 | $48.11 | $49.18 | +3.71% | 11,453,280 |
| Jun 3, 2026 | $47.81 | $47.89 | $47.05 | $47.42 | -1.45% | 8,257,100 |
| Jun 2, 2026 | $46.76 | $48.25 | $46.60 | $48.12 | +2.67% | 13,085,190 |
| Jun 1, 2026 | $47.60 | $47.89 | $46.78 | $46.87 | -2.78% | 11,593,290 |
| May 29, 2026 | $47.75 | $48.22 | $47.21 | $48.21 | +0.86% | 13,590,050 |
| May 28, 2026 | $48.16 | $48.41 | $47.38 | $47.80 | -1.36% | 8,100,511 |
| May 27, 2026 | $48.74 | $49.08 | $48.27 | $48.46 | -0.45% | 6,863,577 |
| May 26, 2026 | $48.78 | $49.11 | $48.34 | $48.68 | +0.62% | 5,280,253 |
| May 22, 2026 | $48.05 | $48.53 | $47.94 | $48.38 | +1.02% | 5,460,925 |
| May 21, 2026 | $47.64 | $48.09 | $47.46 | $47.89 | -0.23% | 7,088,130 |
| May 20, 2026 | $47.01 | $48.02 | $46.46 | $48.00 | +2.63% | 7,078,082 |
| May 19, 2026 | $46.85 | $47.12 | $46.35 | $46.77 | -0.60% | 5,447,784 |
| May 18, 2026 | $47.00 | $47.29 | $46.81 | $47.05 | +0.19% | 5,401,568 |
| May 15, 2026 | $47.07 | $47.14 | $46.24 | $46.96 | -0.36% | 6,502,646 |
| May 14, 2026 | $46.99 | $47.43 | $46.89 | $47.13 | +1.27% | 9,802,557 |
| May 13, 2026 | $47.69 | $47.72 | $46.35 | $46.54 | -2.62% | 12,525,710 |
| May 12, 2026 | $48.00 | $48.08 | $47.06 | $47.79 | -0.38% | 8,684,814 |
| May 11, 2026 | $49.24 | $49.38 | $47.85 | $47.97 | -2.32% | 6,549,289 |
| May 8, 2026 | $49.51 | $49.61 | $49.01 | $49.11 | -1.27% | 4,301,470 |
| May 7, 2026 | $50.76 | $50.97 | $49.66 | $49.74 | -2.09% | 5,339,077 |
| May 6, 2026 | $50.50 | $51.01 | $50.49 | $50.80 | +1.70% | 4,995,934 |
| May 5, 2026 | $49.69 | $50.18 | $49.49 | $49.95 | +0.95% | 6,055,830 |
| May 4, 2026 | $50.65 | $50.65 | $49.37 | $49.48 | -2.85% | 6,511,830 |
| May 1, 2026 | $51.17 | $51.38 | $50.75 | $50.93 | -1.11% | 4,847,260 |
| Apr 30, 2026 | $50.36 | $51.58 | $50.13 | $51.50 | +1.68% | 7,608,444 |
| Apr 29, 2026 | $51.08 | $51.46 | $50.40 | $50.65 | -0.98% | 6,869,544 |
| Apr 28, 2026 | $51.82 | $52.11 | $50.95 | $51.15 | -0.16% | 7,452,932 |
| Apr 27, 2026 | $50.86 | $51.72 | $50.82 | $51.23 | +0.99% | 7,201,671 |
| Apr 24, 2026 | $51.43 | $51.55 | $50.48 | $50.73 | -1.30% | 7,321,117 |
| Apr 23, 2026 | $51.05 | $51.61 | $50.68 | $51.40 | +0.88% | 8,070,663 |
| Apr 22, 2026 | $51.36 | $51.62 | $50.78 | $50.95 | -0.23% | 6,804,020 |
| Apr 21, 2026 | $50.92 | $51.75 | $50.85 | $51.07 | +0.45% | 8,665,188 |
| Apr 20, 2026 | $50.23 | $51.16 | $50.23 | $50.84 | +0.53% | 7,352,439 |
| Apr 17, 2026 | $48.74 | $51.34 | $48.56 | $50.57 | +2.31% | 13,512,710 |
| Apr 16, 2026 | $49.32 | $49.69 | $49.12 | $49.43 | -0.32% | 10,206,910 |
| Apr 15, 2026 | $49.59 | $49.98 | $49.22 | $49.59 | +0.12% | 7,225,521 |
| Apr 14, 2026 | $49.76 | $49.84 | $49.17 | $49.53 | -0.96% | 6,856,736 |
| Apr 13, 2026 | $49.12 | $50.04 | $48.95 | $50.01 | +0.83% | 5,233,133 |
| Apr 10, 2026 | $50.37 | $50.58 | $49.57 | $49.60 | -1.74% | 9,238,641 |
| Apr 9, 2026 | $48.98 | $50.68 | $48.87 | $50.48 | +2.41% | 11,399,180 |
| Apr 8, 2026 | $49.07 | $49.87 | $48.98 | $49.29 | +3.05% | 13,813,060 |
| Apr 7, 2026 | $47.41 | $48.19 | $47.30 | $47.83 | +0.40% | 13,743,690 |
| Apr 6, 2026 | $47.26 | $47.72 | $47.14 | $47.64 | +1.02% | 8,677,464 |
| Apr 2, 2026 | $45.87 | $47.21 | $45.83 | $47.16 | +0.96% | 9,200,963 |
| Apr 1, 2026 | $46.39 | $47.15 | $46.36 | $46.71 | +1.61% | 10,065,360 |
| Mar 31, 2026 | $45.36 | $46.01 | $44.90 | $45.97 | +2.98% | 10,011,130 |
| Mar 30, 2026 | $44.94 | $44.98 | $44.27 | $44.64 | +0.25% | 8,738,395 |
| Mar 27, 2026 | $44.81 | $45.23 | $44.13 | $44.53 | -0.98% | 13,424,760 |
| Mar 26, 2026 | $44.67 | $45.28 | $44.52 | $44.97 | -0.93% | 8,772,439 |
| Mar 25, 2026 | $45.79 | $46.10 | $44.90 | $45.39 | +0.15% | 7,008,466 |
| Mar 24, 2026 | $44.40 | $45.69 | $44.35 | $45.32 | +1.03% | 8,304,649 |
| Mar 23, 2026 | $45.35 | $45.41 | $44.60 | $44.86 | +1.59% | 10,209,660 |
| Mar 20, 2026 | $43.91 | $44.17 | $43.60 | $44.16 | +0.64% | 18,050,230 |
| Mar 19, 2026 | $43.61 | $44.19 | $43.13 | $43.88 | +0.07% | 11,009,680 |
| Mar 18, 2026 | $44.14 | $44.55 | $43.83 | $43.85 | -1.66% | 11,048,560 |
| Mar 17, 2026 | $45.15 | $45.21 | $44.46 | $44.59 | +0.16% | 9,344,865 |
| Mar 16, 2026 | $44.56 | $44.94 | $44.28 | $44.52 | +1.57% | 11,570,020 |
| Mar 13, 2026 | $44.80 | $44.96 | $43.77 | $43.83 | -1.22% | 8,962,462 |
| Mar 12, 2026 | $44.64 | $45.43 | $44.13 | $44.37 | -2.80% | 14,445,680 |
| Mar 11, 2026 | $46.42 | $46.58 | $45.27 | $45.65 | -2.14% | 11,811,280 |
| Mar 10, 2026 | $46.79 | $47.56 | $46.09 | $46.65 | -0.21% | 6,508,101 |
| Mar 9, 2026 | $46.06 | $46.99 | $44.91 | $46.75 | +0.56% | 9,819,146 |
| Mar 6, 2026 | $47.18 | $47.61 | $45.88 | $46.49 | -4.10% | 20,735,350 |
| Mar 5, 2026 | $48.57 | $49.02 | $47.92 | $48.48 | -1.28% | 7,143,348 |
| Mar 4, 2026 | $49.59 | $49.65 | $48.98 | $49.11 | -0.39% | 5,166,834 |
| Mar 3, 2026 | $48.44 | $49.78 | $48.12 | $49.30 | -0.50% | 5,377,800 |
| Mar 2, 2026 | $48.40 | $50.11 | $48.23 | $49.55 | +0.49% | 6,514,159 |
| Feb 27, 2026 | $50.69 | $51.00 | $48.87 | $49.31 | -4.25% | 11,533,800 |
| Feb 26, 2026 | $50.84 | $51.91 | $50.75 | $51.50 | +1.84% | 6,013,618 |
| Feb 25, 2026 | $49.89 | $50.65 | $49.89 | $50.57 | +1.83% | 5,635,439 |
| Feb 24, 2026 | $49.93 | $50.38 | $49.19 | $49.66 | -0.86% | 6,753,073 |
| Feb 23, 2026 | $52.19 | $52.61 | $49.61 | $50.09 | -4.26% | 9,735,239 |
| Feb 20, 2026 | $51.75 | $52.41 | $51.25 | $52.32 | +1.04% | 9,437,132 |
| Feb 19, 2026 | $52.23 | $52.50 | $51.34 | $51.78 | -1.73% | 9,333,719 |
| Feb 18, 2026 | $52.24 | $53.01 | $52.16 | $52.69 | +0.94% | 6,804,439 |
| Feb 17, 2026 | $53.00 | $53.21 | $52.03 | $52.20 | +0.58% | 7,508,749 |
| Feb 13, 2026 | $51.28 | $52.11 | $50.95 | $51.90 | -0.33% | 7,003,032 |
| Feb 12, 2026 | $54.41 | $54.70 | $51.63 | $52.07 | -3.65% | 11,461,810 |
| Feb 11, 2026 | $55.27 | $55.75 | $53.93 | $54.04 | -1.92% | 9,983,211 |
| Feb 10, 2026 | $54.55 | $55.33 | $54.29 | $55.10 | +0.58% | 8,195,911 |
| Feb 9, 2026 | $55.54 | $55.75 | $54.74 | $54.78 | -1.85% | 11,304,970 |
| Feb 6, 2026 | $55.68 | $56.20 | $55.55 | $55.81 | +1.22% | 7,399,807 |
| Feb 5, 2026 | $54.75 | $55.25 | $54.35 | $55.14 | +0.05% | 9,738,105 |
| Feb 4, 2026 | $54.51 | $55.75 | $54.50 | $55.11 | +2.00% | 12,554,520 |
| Feb 3, 2026 | $52.82 | $54.24 | $52.77 | $54.03 | +2.60% | 15,914,060 |
| Feb 2, 2026 | $51.51 | $52.72 | $51.39 | $52.66 | +2.41% | 12,477,410 |
| Jan 30, 2026 | $51.08 | $51.67 | $50.78 | $51.42 | +0.19% | 12,027,680 |
| Jan 29, 2026 | $50.72 | $51.40 | $50.45 | $51.32 | +2.01% | 12,269,610 |
| Jan 28, 2026 | $50.84 | $51.08 | $49.79 | $50.31 | -1.14% | 11,102,690 |
| Jan 27, 2026 | $50.33 | $50.94 | $50.29 | $50.89 | +1.39% | 10,000,650 |
| Jan 26, 2026 | $49.59 | $50.43 | $49.59 | $50.19 | +1.25% | 10,018,280 |
| Jan 23, 2026 | $50.01 | $50.65 | $49.34 | $49.57 | -1.45% | 12,505,510 |
| Jan 22, 2026 | $50.03 | $51.14 | $50.03 | $50.30 | +0.56% | 11,630,110 |
| Jan 21, 2026 | $47.83 | $50.77 | $47.83 | $50.02 | +1.79% | 16,770,230 |
| Jan 20, 2026 | $49.40 | $50.05 | $48.72 | $49.14 | -1.70% | 18,662,710 |
| Jan 16, 2026 | $50.18 | $50.46 | $49.97 | $49.99 | -0.58% | 8,297,457 |
| Jan 15, 2026 | $49.96 | $50.70 | $49.94 | $50.28 | +0.90% | 5,737,139 |
| Jan 14, 2026 | $49.36 | $50.09 | $49.28 | $49.83 | +0.28% | 10,681,810 |
| Jan 13, 2026 | $50.39 | $50.47 | $49.48 | $49.69 | -0.90% | 10,404,430 |
| Jan 12, 2026 | $50.16 | $50.33 | $49.80 | $50.14 | -0.95% | 11,918,750 |
| Jan 9, 2026 | $51.11 | $51.30 | $50.38 | $50.62 | -0.65% | 7,521,712 |
| Jan 8, 2026 | $50.51 | $51.52 | $50.40 | $50.95 | +0.73% | 7,713,482 |
| Jan 7, 2026 | $51.17 | $51.20 | $50.44 | $50.58 | -1.17% | 6,721,477 |
| Jan 6, 2026 | $50.40 | $51.27 | $50.24 | $51.18 | +1.39% | 7,619,757 |
| Jan 5, 2026 | $49.38 | $51.01 | $49.29 | $50.48 | +1.49% | 11,054,040 |
| Jan 2, 2026 | $49.26 | $49.92 | $48.83 | $49.74 | +1.08% | 5,930,974 |
| Dec 31, 2025 | $49.69 | $49.78 | $49.21 | $49.21 | -0.71% | 4,490,574 |
| Dec 30, 2025 | $50.12 | $50.24 | $49.45 | $49.56 | -0.92% | 5,095,210 |
| Dec 29, 2025 | $50.64 | $50.70 | $49.94 | $50.02 | -1.17% | 7,100,015 |
| Dec 26, 2025 | $50.75 | $50.80 | $50.38 | $50.61 | -0.26% | 3,239,513 |
| Dec 24, 2025 | $50.62 | $50.86 | $50.32 | $50.74 | +0.50% | 2,871,587 |
| Dec 23, 2025 | $50.65 | $50.86 | $50.41 | $50.49 | -0.14% | 6,807,669 |
| Dec 22, 2025 | $50.07 | $50.63 | $50.05 | $50.56 | +0.96% | 6,950,561 |
| Dec 19, 2025 | $50.07 | $50.33 | $49.84 | $50.08 | +0.28% | 13,181,940 |
| Dec 18, 2025 | $50.25 | $50.50 | $49.42 | $49.94 | -0.42% | 7,590,537 |
| Dec 17, 2025 | $49.90 | $50.39 | $49.67 | $50.15 | +0.89% | 8,882,074 |
| Dec 16, 2025 | $49.72 | $49.83 | $49.07 | $49.71 | -0.06% | 9,057,126 |
| Dec 15, 2025 | $50.24 | $50.43 | $49.65 | $49.74 | -0.30% | 6,284,965 |
| Dec 12, 2025 | $50.00 | $50.00 | $49.50 | $49.89 | +0.38% | 11,452,630 |
| Dec 11, 2025 | $49.11 | $50.26 | $49.03 | $49.70 | +0.28% | 9,095,486 |
| Dec 10, 2025 | $47.95 | $49.64 | $47.92 | $49.56 | +3.42% | 10,268,990 |
| Dec 9, 2025 | $47.70 | $48.55 | $47.70 | $47.92 | +0.46% | 8,344,373 |
| Dec 8, 2025 | $47.69 | $47.82 | $47.31 | $47.70 | +0.36% | 7,837,414 |
| Dec 5, 2025 | $47.39 | $47.88 | $47.30 | $47.53 | -0.02% | 5,196,687 |
| Dec 4, 2025 | $47.41 | $47.86 | $47.31 | $47.54 | +0.25% | 7,882,708 |
| Dec 3, 2025 | $46.50 | $47.46 | $46.48 | $47.42 | +2.02% | 5,471,905 |
| Dec 2, 2025 | $46.75 | $46.75 | $46.31 | $46.48 | -0.19% | 4,645,013 |
| Dec 1, 2025 | $46.49 | $47.11 | $46.37 | $46.57 | +0.15% | 8,937,602 |
| Nov 28, 2025 | $46.41 | $46.64 | $46.21 | $46.50 | +0.56% | 3,929,997 |
| Nov 26, 2025 | $46.22 | $46.66 | $46.22 | $46.24 | -0.17% | 5,988,192 |
| Nov 25, 2025 | $45.75 | $46.59 | $45.67 | $46.32 | +1.80% | 7,575,728 |
| Nov 24, 2025 | $45.39 | $45.73 | $45.16 | $45.50 | +0.04% | 11,189,370 |
| Nov 21, 2025 | $44.61 | $45.96 | $44.57 | $45.48 | +2.43% | 9,239,059 |
| Nov 20, 2025 | $45.00 | $45.78 | $44.30 | $44.40 | -0.56% | 8,232,285 |
| Nov 19, 2025 | $44.41 | $44.74 | $44.24 | $44.65 | +0.70% | 5,999,005 |
| Nov 18, 2025 | $43.70 | $44.75 | $43.58 | $44.34 | +0.96% | 6,656,210 |
| Nov 17, 2025 | $44.86 | $45.02 | $43.74 | $43.92 | -2.10% | 9,530,432 |
| Nov 14, 2025 | $44.75 | $45.14 | $44.21 | $44.86 | -1.04% | 7,258,463 |
| Nov 13, 2025 | $45.50 | $45.97 | $45.16 | $45.33 | -0.68% | 11,445,150 |
| Nov 12, 2025 | $45.40 | $46.29 | $45.31 | $45.64 | +0.73% | 8,622,592 |
| Nov 11, 2025 | $45.26 | $45.55 | $44.98 | $45.31 | +0.42% | 4,798,824 |
| Nov 10, 2025 | $44.88 | $45.29 | $44.56 | $45.12 | +0.85% | 6,577,011 |
| Nov 7, 2025 | $43.75 | $44.74 | $43.63 | $44.74 | +1.66% | 6,741,070 |
| Nov 6, 2025 | $43.93 | $44.54 | $43.83 | $44.01 | -0.11% | 6,387,708 |
| Nov 5, 2025 | $43.65 | $44.47 | $43.37 | $44.06 | +0.75% | 9,574,726 |
| Nov 4, 2025 | $43.92 | $44.22 | $43.40 | $43.73 | -1.11% | 12,371,610 |
| Nov 3, 2025 | $44.40 | $44.47 | $43.70 | $44.22 | -0.92% | 12,313,290 |
| Oct 31, 2025 | $44.19 | $44.75 | $43.91 | $44.63 | +0.65% | 6,214,335 |
| Oct 30, 2025 | $43.88 | $44.94 | $43.84 | $44.34 | +0.98% | 7,313,135 |
| Oct 29, 2025 | $44.00 | $44.57 | $43.66 | $43.91 | -0.95% | 9,490,754 |
| Oct 28, 2025 | $44.50 | $44.66 | $44.11 | $44.33 | -0.67% | 7,056,760 |
| Oct 27, 2025 | $44.40 | $44.87 | $44.22 | $44.63 | +1.00% | 9,207,121 |
| Oct 24, 2025 | $44.07 | $44.50 | $43.95 | $44.19 | +1.33% | 5,824,542 |
| Oct 23, 2025 | $43.62 | $43.91 | $43.42 | $43.61 | +0.02% | 6,909,775 |
| Oct 22, 2025 | $44.07 | $44.30 | $43.50 | $43.60 | -0.52% | 8,417,363 |
| Oct 21, 2025 | $44.06 | $44.10 | $43.63 | $43.83 | +0.87% | 8,726,479 |
| Oct 20, 2025 | $43.11 | $43.63 | $42.70 | $43.45 | – | 8,580,670 |
Seasonality
TFC return in each calendar month over the last 10 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 | 5.0% | 0.6% | -9.4% | 1.3% | -0.6% | 1.2% | 4.4% | -0.3% | -1.8% | 3.0% | 6.0% | -0.7% |
| Months up | 8 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 4.5% | -3.1% | -6.8% | 12.0% | -5.4% | 3.3% | 4.1% | -3.4% | -6.6% | 5.4% | ||
| 2025 | 9.8% | -1.6% | -11.2% | -6.8% | 4.4% | 8.8% | 1.7% | 8.4% | -2.3% | -2.4% | 5.4% | 5.8% |
| 2024 | 0.4% | -4.2% | 11.4% | -3.7% | 1.9% | 2.9% | 15.0% | 0.7% | -3.8% | 0.7% | 12.0% | -9.0% |
| 2023 | 14.8% | -3.9% | -27.4% | -4.5% | -4.7% | -0.4% | 9.5% | -6.5% | -6.4% | -0.9% | 15.3% | 14.9% |
| 2022 | 7.3% | -0.2% | -8.9% | -14.7% | 3.9% | -4.6% | 6.4% | -6.2% | -7.0% | 2.9% | 5.7% | -8.1% |
| 2021 | 0.1% | 19.7% | 2.4% | 1.7% | 5.0% | -10.2% | -1.9% | 5.7% | 2.8% | 8.2% | -5.9% | -1.3% |
| 2020 | -8.4% | -9.8% | -33.2% | 21.0% | -0.0% | 2.1% | -0.2% | 4.8% | -2.0% | 10.7% | 11.2% | 3.3% |
| 2019 | 12.7% | 5.3% | -8.7% | 10.0% | -7.9% | 5.1% | 4.9% | -6.6% | 12.0% | -0.6% | 4.0% | 2.9% |
| 2018 | 11.0% | -0.9% | -4.2% | 1.5% | 0.1% | -3.9% | 0.7% | 2.5% | -6.0% | 1.3% | 4.8% | -15.2% |
| 2017 | -1.8% | 5.1% | -7.3% | -3.4% | -2.9% | 9.0% | 4.2% | -1.9% | 1.8% | 4.9% | 1.1% | 0.6% |