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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $45.94 | $49.67 | $45.06 | $48.79 | +5.38% | 187,562,713 |
| Sep 2026 | $49.56 | $51.89 | $46.17 | $46.30 | -6.62% | 161,252,004 |
| Aug 2026 | $51.94 | $53.53 | $49.58 | $49.58 | -4.36% | 125,094,822 |
| Jul 2026 | $49.27 | $54.22 | $49.22 | $51.84 | +4.05% | 172,763,147 |
| Jun 2026 | $47.60 | $52.07 | $46.60 | $49.82 | +3.34% | 245,116,954 |
| May 2026 | $51.17 | $51.38 | $46.24 | $48.21 | -6.39% | 140,427,297 |
| Apr 2026 | $46.39 | $52.11 | $45.83 | $51.50 | +12.03% | 186,519,386 |
| Mar 2026 | $48.40 | $50.11 | $43.13 | $45.97 | -6.77% | 223,977,014 |
| Feb 2026 | $51.51 | $56.20 | $48.87 | $49.31 | -4.10% | 178,788,044 |
| Jan 2026 | $49.26 | $51.67 | $47.83 | $51.42 | +4.49% | 208,588,498 |
| Dec 2025 | $46.49 | $50.86 | $46.31 | $49.21 | +5.83% | 160,684,579 |
| Nov 2025 | $44.40 | $46.66 | $43.37 | $46.50 | +4.19% | 154,430,722 |
| Oct 2025 | $45.36 | $46.37 | $40.79 | $44.63 | -2.38% | 196,754,129 |
| Sep 2025 | $46.39 | $47.46 | $43.99 | $45.72 | -2.35% | 166,295,285 |
| Aug 2025 | $42.92 | $47.14 | $41.98 | $46.82 | +7.12% | 143,999,468 |
| Jul 2025 | $42.82 | $46.13 | $42.74 | $43.71 | +1.67% | 179,925,794 |
| Jun 2025 | $39.21 | $43.25 | $38.68 | $42.99 | +8.84% | 143,793,074 |
| May 2025 | $38.31 | $41.49 | $38.16 | $39.50 | +3.03% | 168,667,148 |
| Apr 2025 | $40.78 | $41.63 | $33.56 | $38.34 | -6.83% | 288,660,114 |
| Mar 2025 | $46.54 | $46.92 | $39.41 | $41.15 | -11.22% | 204,854,539 |
| Feb 2025 | $46.65 | $48.27 | $44.79 | $46.35 | -2.67% | 121,649,020 |
| Jan 2025 | $43.74 | $48.53 | $42.57 | $47.62 | +9.77% | 157,935,235 |
| Dec 2024 | $47.90 | $47.97 | $42.28 | $43.38 | -9.02% | 148,799,723 |
| Nov 2024 | $43.33 | $49.06 | $42.04 | $47.68 | +10.75% | 178,509,099 |
| Oct 2024 | $42.51 | $44.93 | $41.08 | $43.05 | +0.65% | 181,114,703 |
| Sep 2024 | $44.09 | $44.76 | $40.67 | $42.77 | -3.80% | 154,850,046 |
| Aug 2024 | $44.76 | $44.87 | $39.92 | $44.46 | -0.51% | 159,398,582 |
| Jul 2024 | $38.82 | $45.31 | $37.85 | $44.69 | +15.03% | 165,061,821 |
| Jun 2024 | $38.11 | $38.89 | $35.10 | $38.85 | +2.91% | 139,429,073 |
| May 2024 | $37.69 | $40.51 | $36.79 | $37.75 | +0.53% | 143,675,376 |
| Apr 2024 | $38.92 | $39.23 | $35.09 | $37.55 | -3.67% | 190,089,738 |
| Mar 2024 | $34.97 | $39.29 | $34.51 | $38.98 | +11.44% | 195,066,269 |
| Feb 2024 | $37.25 | $37.99 | $34.23 | $34.98 | -5.61% | 201,347,344 |
| Jan 2024 | $36.63 | $38.47 | $35.09 | $37.06 | +0.38% | 206,938,192 |
| Dec 2023 | $32.02 | $37.83 | $31.96 | $36.92 | +14.87% | 203,588,705 |
| Nov 2023 | $28.38 | $32.71 | $28.13 | $32.14 | +13.33% | 170,251,836 |
| Oct 2023 | $28.50 | $29.92 | $26.57 | $28.36 | -0.87% | 236,436,306 |
| Sep 2023 | $30.88 | $31.35 | $27.70 | $28.61 | -6.35% | 203,122,627 |
| Aug 2023 | $32.75 | $32.96 | $27.95 | $30.55 | -8.04% | 232,996,401 |
| Jul 2023 | $30.52 | $35.78 | $29.90 | $33.22 | +9.46% | 208,988,279 |
| Jun 2023 | $31.04 | $33.75 | $29.70 | $30.35 | -0.39% | 241,402,459 |
| May 2023 | $32.43 | $32.53 | $25.56 | $30.47 | -6.48% | 340,879,696 |
| Apr 2023 | $33.99 | $35.39 | $30.25 | $32.58 | -4.46% | 258,189,575 |
| Mar 2023 | $46.61 | $47.05 | $28.70 | $34.10 | -27.37% | 507,576,223 |
| Feb 2023 | $48.95 | $50.57 | $46.04 | $46.95 | -4.94% | 101,483,143 |
| Jan 2023 | $43.42 | $53.34 | $43.01 | $49.39 | +14.78% | 145,713,525 |
| Dec 2022 | $47.06 | $47.46 | $40.55 | $43.03 | -8.08% | 181,429,399 |
| Nov 2022 | $45.19 | $47.47 | $42.14 | $46.81 | +4.51% | 131,950,193 |
| Oct 2022 | $44.14 | $46.60 | $40.01 | $44.79 | +2.87% | 159,101,858 |
| Sep 2022 | $46.94 | $49.81 | $42.56 | $43.54 | -7.05% | 132,126,240 |
| Aug 2022 | $49.95 | $52.22 | $46.80 | $46.84 | -7.19% | 94,976,427 |
| Jul 2022 | $47.31 | $50.61 | $44.68 | $50.47 | +6.41% | 110,475,960 |
| Jun 2022 | $49.90 | $50.40 | $44.75 | $47.43 | -4.64% | 145,249,511 |
| May 2022 | $49.20 | $50.78 | $44.85 | $49.74 | +2.87% | 182,420,859 |
| Apr 2022 | $57.00 | $57.50 | $48.22 | $48.35 | -14.73% | 158,335,961 |
| Mar 2022 | $61.28 | $61.50 | $56.19 | $56.70 | -8.87% | 163,980,763 |
| Feb 2022 | $62.76 | $66.10 | $57.17 | $62.22 | -0.96% | 113,383,152 |
| Jan 2022 | $59.33 | $68.95 | $59.30 | $62.82 | +7.29% | 141,083,958 |
| Dec 2021 | $60.89 | $61.42 | $54.73 | $58.55 | -1.28% | 104,591,225 |
| Nov 2021 | $64.00 | $65.42 | $58.80 | $59.31 | -6.55% | 89,313,762 |
| Oct 2021 | $59.10 | $64.92 | $58.46 | $63.47 | +8.22% | 87,167,185 |
| Sep 2021 | $57.40 | $60.74 | $52.63 | $58.65 | +2.79% | 119,054,620 |
| Aug 2021 | $54.73 | $58.94 | $53.25 | $57.06 | +4.83% | 87,184,287 |
| Jul 2021 | $55.83 | $56.33 | $51.87 | $54.43 | -1.93% | 101,485,578 |
| Jun 2021 | $62.20 | $62.59 | $52.61 | $55.50 | -10.17% | 131,369,152 |
| May 2021 | $60.01 | $62.69 | $58.27 | $61.78 | +4.16% | 110,040,375 |
| Apr 2021 | $58.30 | $60.42 | $55.16 | $59.31 | +1.70% | 108,724,903 |
| Mar 2021 | $58.26 | $60.91 | $55.28 | $58.32 | +2.39% | 151,286,620 |
| Feb 2021 | $48.31 | $61.26 | $47.71 | $56.96 | +18.72% | 111,769,340 |
| Jan 2021 | $48.25 | $53.49 | $46.71 | $47.98 | +0.10% | 114,819,320 |
| Dec 2020 | $47.85 | $48.32 | $45.44 | $47.93 | +3.25% | 115,630,304 |
| Nov 2020 | $42.76 | $49.72 | $41.98 | $46.42 | +10.21% | 114,769,391 |
| Oct 2020 | $38.18 | $44.40 | $37.86 | $42.12 | +10.70% | 118,104,953 |
| Sep 2020 | $38.75 | $41.04 | $34.86 | $38.05 | -1.96% | 119,046,429 |
| Aug 2020 | $37.40 | $42.04 | $36.76 | $38.81 | +3.60% | 85,945,473 |
| Jul 2020 | $37.82 | $38.41 | $33.47 | $37.46 | -0.24% | 107,236,151 |
| Jun 2020 | $37.07 | $46.53 | $35.66 | $37.55 | +2.09% | 164,609,464 |
| May 2020 | $36.19 | $40.30 | $29.87 | $36.78 | -1.45% | 128,725,586 |
| Apr 2020 | $28.60 | $39.78 | $26.41 | $37.32 | +21.01% | 166,557,648 |
| Mar 2020 | $48.10 | $49.40 | $24.01 | $30.84 | -33.16% | 255,722,583 |
| Feb 2020 | $51.98 | $55.47 | $44.92 | $46.14 | -10.53% | 100,683,720 |
| Jan 2020 | $56.41 | $56.68 | $49.37 | $51.57 | -8.43% | 126,259,818 |
| Dec 2019 | $54.99 | $56.92 | $52.77 | $56.32 | +2.92% | 148,879,819 |
| Nov 2019 | $53.61 | $55.66 | $53.40 | $54.72 | +3.15% | 83,934,223 |
| Oct 2019 | $53.64 | $54.41 | $50.02 | $53.05 | -0.60% | 110,693,643 |
| Sep 2019 | $47.20 | $53.85 | $46.33 | $53.37 | +12.00% | 92,254,152 |
| Aug 2019 | $51.42 | $51.67 | $44.98 | $47.65 | -7.53% | 98,433,168 |
| Jul 2019 | $49.53 | $52.03 | $48.67 | $51.53 | +4.88% | 93,048,995 |
| Jun 2019 | $46.67 | $50.50 | $46.55 | $49.13 | +5.09% | 85,245,046 |
| May 2019 | $51.07 | $51.42 | $46.53 | $46.75 | -8.69% | 95,318,367 |
| Apr 2019 | $46.88 | $51.76 | $46.85 | $51.20 | +10.04% | 107,565,002 |
| Mar 2019 | $51.00 | $52.45 | $44.51 | $46.53 | -8.71% | 130,968,471 |
| Feb 2019 | $48.89 | $52.08 | $48.43 | $50.97 | +4.45% | 132,425,514 |
| Jan 2019 | $42.86 | $49.68 | $42.79 | $48.80 | +12.65% | 110,562,975 |
| Dec 2018 | $51.62 | $51.77 | $40.68 | $43.32 | -15.23% | 104,370,605 |
| Nov 2018 | $49.40 | $52.11 | $48.76 | $51.10 | +3.95% | 101,214,561 |
| Oct 2018 | $48.92 | $50.16 | $45.93 | $49.16 | +1.28% | 118,656,382 |
| Sep 2018 | $51.65 | $52.58 | $48.41 | $48.54 | -6.04% | 51,988,895 |
| Aug 2018 | $50.99 | $53.08 | $50.37 | $51.66 | +1.67% | 55,890,605 |
| Jul 2018 | $50.23 | $53.05 | $49.71 | $50.81 | +0.73% | 83,916,553 |
| Jun 2018 | $53.32 | $54.96 | $50.31 | $50.44 | -3.92% | 83,686,969 |
| May 2018 | $52.68 | $56.03 | $51.78 | $52.50 | -0.57% | 77,644,850 |
| Apr 2018 | $51.87 | $54.70 | $50.13 | $52.80 | +1.46% | 91,756,952 |
| Mar 2018 | $54.32 | $56.31 | $50.57 | $52.04 | -4.25% | 82,106,374 |
| Feb 2018 | $55.03 | $56.19 | $50.76 | $54.35 | -1.52% | 77,749,288 |
| Jan 2018 | $50.00 | $55.85 | $49.65 | $55.19 | +11.00% | 89,383,617 |
| Dec 2017 | $49.55 | $51.11 | $48.21 | $49.72 | +0.61% | 84,773,678 |
| Nov 2017 | $49.35 | $50.12 | $45.73 | $49.42 | +0.37% | 119,446,906 |
| Oct 2017 | $46.96 | $49.52 | $44.62 | $49.24 | +4.90% | 80,022,480 |
| Sep 2017 | $46.04 | $47.19 | $43.03 | $46.94 | +1.84% | 89,574,414 |
| Aug 2017 | $47.58 | $48.90 | $45.50 | $46.09 | -2.60% | 91,737,216 |
| Jul 2017 | $45.72 | $47.65 | $44.36 | $47.32 | +4.21% | 81,354,331 |
| Jun 2017 | $41.88 | $46.50 | $41.46 | $45.41 | +9.03% | 89,536,471 |
| May 2017 | $43.45 | $44.70 | $41.17 | $41.65 | -3.54% | 72,482,779 |
| Apr 2017 | $44.80 | $45.17 | $42.29 | $43.18 | -3.40% | 82,871,702 |
| Mar 2017 | $49.15 | $49.88 | $42.73 | $44.70 | -7.30% | 111,671,157 |
| Feb 2017 | $46.55 | $48.53 | $45.41 | $48.22 | +4.39% | 79,961,648 |
| Jan 2017 | $47.45 | $47.64 | $44.81 | $46.19 | -1.77% | 103,580,676 |
| Dec 2016 | $45.34 | $47.85 | $45.04 | $47.02 | +3.91% | 88,820,332 |
| Nov 2016 | $39.30 | $45.31 | $38.23 | $45.25 | +15.43% | 145,269,477 |
| Oct 2016 | $37.58 | $39.63 | $37.40 | $39.20 | +3.92% | 112,219,713 |
| Sep 2016 | $38.60 | $38.81 | $36.80 | $37.72 | -2.03% | 102,765,800 |
| Aug 2016 | $36.96 | $38.51 | $36.21 | $38.50 | +4.42% | 70,863,300 |
| Jul 2016 | $35.61 | $37.32 | $33.72 | $36.87 | +3.54% | 77,327,400 |
| Jun 2016 | $36.00 | $37.02 | $32.85 | $35.61 | -2.09% | 107,344,300 |
| May 2016 | $35.40 | $36.63 | $33.01 | $36.37 | +2.80% | 92,269,100 |
| Apr 2016 | $33.08 | $36.50 | $32.22 | $35.38 | +6.34% | 122,637,100 |
| Mar 2016 | $32.49 | $34.94 | $32.32 | $33.27 | +3.45% | 103,620,600 |
| Feb 2016 | $32.53 | $33.53 | $29.95 | $32.16 | -1.53% | 112,148,000 |
| Jan 2016 | $36.92 | $37.03 | $30.99 | $32.66 | -13.62% | 119,649,300 |
| Dec 2015 | $38.93 | $39.28 | $36.49 | $37.81 | -2.10% | 93,956,400 |
| Nov 2015 | $37.34 | $39.47 | $37.20 | $38.62 | +3.96% | 80,935,400 |
| Oct 2015 | $35.69 | $38.22 | $34.24 | $37.15 | +4.35% | 93,906,800 |
| Sep 2015 | $36.02 | $37.34 | $34.73 | $35.60 | -3.58% | 92,139,300 |
| Aug 2015 | $40.31 | $41.39 | $34.76 | $36.92 | -8.32% | 118,859,400 |
| Jul 2015 | $40.75 | $41.90 | $39.65 | $40.27 | -0.10% | 101,847,800 |
| Jun 2015 | $39.56 | $41.70 | $39.00 | $40.31 | +2.13% | 87,022,300 |
| May 2015 | $38.43 | $39.98 | $38.17 | $39.47 | +3.08% | 59,816,700 |
| Apr 2015 | $38.77 | $39.49 | $37.33 | $38.29 | -1.80% | 72,492,800 |
| Mar 2015 | $38.05 | $40.17 | $37.54 | $38.99 | +2.47% | 87,660,800 |
| Feb 2015 | $35.49 | $38.56 | $35.24 | $38.05 | +7.82% | 72,616,000 |
| Jan 2015 | $39.02 | $39.20 | $34.95 | $35.29 | -9.26% | 92,285,600 |
| Dec 2014 | $37.43 | $39.69 | $36.70 | $38.89 | +3.46% | 74,941,900 |
| Nov 2014 | $37.94 | $38.54 | $37.09 | $37.59 | -0.77% | 66,214,400 |
| Oct 2014 | $37.14 | $38.08 | $34.50 | $37.88 | +1.80% | 122,396,800 |
| Sep 2014 | $37.48 | $39.10 | $37.05 | $37.21 | -0.32% | 64,699,100 |
| Aug 2014 | $36.89 | $37.65 | $35.86 | $37.33 | +0.84% | 55,706,700 |
| Jul 2014 | $39.49 | $40.21 | $36.78 | $37.02 | -6.11% | 85,144,300 |
| Jun 2014 | $38.02 | $39.50 | $37.68 | $39.43 | +3.98% | 68,590,600 |
| May 2014 | $37.35 | $38.30 | $36.38 | $37.92 | +1.58% | 59,038,200 |
| Apr 2014 | $40.32 | $40.95 | $36.79 | $37.33 | -7.07% | 79,744,300 |
| Mar 2014 | $37.19 | $41.04 | $37.12 | $40.17 | +6.27% | 88,014,100 |
| Feb 2014 | $37.45 | $38.21 | $36.28 | $37.80 | +1.04% | 56,936,200 |
| Jan 2014 | $37.18 | $39.34 | $36.70 | $37.41 | +0.24% | 103,603,000 |
| Dec 2013 | $34.82 | $37.42 | $34.06 | $37.32 | +7.43% | 83,833,100 |
| Nov 2013 | $33.95 | $35.11 | $32.82 | $34.74 | +2.27% | 67,785,300 |
| Oct 2013 | $33.93 | $34.91 | $32.65 | $33.97 | +0.65% | 82,309,500 |
| Sep 2013 | $34.41 | $35.58 | $33.30 | $33.75 | -0.62% | 72,332,000 |
| Aug 2013 | $35.98 | $36.59 | $33.87 | $33.96 | -4.85% | 60,446,300 |
| Jul 2013 | $34.08 | $36.16 | $33.83 | $35.69 | +5.34% | 73,924,200 |
| Jun 2013 | $33.06 | $34.37 | $32.10 | $33.88 | +2.92% | 76,803,000 |
| May 2013 | $30.68 | $33.69 | $30.10 | $32.92 | +6.99% | 86,669,400 |
| Apr 2013 | $31.41 | $31.43 | $29.18 | $30.77 | -1.98% | 92,407,800 |
| Mar 2013 | $30.21 | $31.81 | $30.01 | $31.39 | +3.39% | 87,937,600 |
| Feb 2013 | $30.54 | $31.36 | $29.86 | $30.36 | +0.26% | 74,635,100 |
| Jan 2013 | $29.69 | $31.22 | $29.54 | $30.28 | +4.02% | 87,251,000 |
| Dec 2012 | $28.31 | $29.77 | $27.52 | $29.11 | +3.34% | 81,071,900 |
| Nov 2012 | $29.00 | $29.56 | $26.86 | $28.17 | -2.69% | 113,058,600 |
| Oct 2012 | $33.36 | $33.89 | $28.60 | $28.95 | -12.70% | 114,434,100 |
| Sep 2012 | $31.51 | $34.37 | $31.34 | $33.16 | +5.14% | 74,994,500 |
| Aug 2012 | $31.55 | $32.00 | $30.78 | $31.54 | +0.54% | 71,452,800 |
| Jul 2012 | $31.26 | $32.73 | $30.41 | $31.37 | +1.69% | 92,557,300 |
| Jun 2012 | $29.57 | $30.85 | $27.40 | $30.85 | +2.08% | 109,464,500 |
| May 2012 | $32.13 | $32.67 | $29.52 | $30.22 | -5.68% | 89,540,800 |
| Apr 2012 | $31.22 | $32.74 | $29.93 | $32.04 | +2.07% | 112,157,000 |
| Mar 2012 | $29.40 | $31.94 | $28.24 | $31.39 | +7.32% | 121,321,800 |
| Feb 2012 | $27.50 | $30.40 | $27.42 | $29.25 | +7.58% | 124,772,100 |
| Jan 2012 | $25.64 | $27.90 | $25.26 | $27.19 | +8.03% | 122,530,500 |
| Dec 2011 | $23.00 | $25.57 | $22.62 | $25.17 | +8.63% | 93,928,900 |
| Nov 2011 | $22.32 | $24.27 | $21.03 | $23.17 | -0.73% | 114,830,700 |
| Oct 2011 | $21.26 | $24.30 | $19.76 | $23.34 | +9.42% | 216,594,100 |
| Sep 2011 | $22.21 | $22.90 | $20.09 | $21.33 | -4.31% | 141,830,400 |
| Aug 2011 | $26.02 | $26.11 | $18.92 | $22.29 | -13.20% | 196,926,200 |
| Jul 2011 | $26.78 | $27.36 | $24.59 | $25.68 | -4.32% | 100,331,200 |
| Jun 2011 | $27.38 | $27.42 | $25.24 | $26.84 | -2.54% | 132,178,800 |
| May 2011 | $27.10 | $27.56 | $25.87 | $27.54 | +2.30% | 119,385,800 |
| Apr 2011 | $27.64 | $27.81 | $25.30 | $26.92 | -1.93% | 112,878,300 |
| Mar 2011 | $27.56 | $27.93 | $26.17 | $27.45 | -0.54% | 137,690,400 |
| Feb 2011 | $27.87 | $29.60 | $27.40 | $27.60 | -0.14% | 96,559,100 |
| Jan 2011 | $26.64 | $28.50 | $25.95 | $27.64 | +5.14% | 144,562,300 |
| Dec 2010 | $23.54 | $27.57 | $23.44 | $26.29 | +13.32% | 142,972,700 |
| Nov 2010 | $23.48 | $25.87 | $22.49 | $23.20 | -0.90% | 134,749,200 |
| Oct 2010 | $24.21 | $24.61 | $22.15 | $23.41 | -2.78% | 146,685,700 |
| Sep 2010 | $22.44 | $24.88 | $22.35 | $24.08 | +8.86% | 136,413,600 |
| Aug 2010 | $25.37 | $25.55 | $21.72 | $22.12 | -10.91% | 129,561,400 |
| Jul 2010 | $26.36 | $28.69 | $24.39 | $24.83 | -5.63% | 163,729,900 |
| Jun 2010 | $29.93 | $30.98 | $26.18 | $26.31 | -13.00% | 157,562,900 |
| May 2010 | $33.57 | $35.72 | $29.05 | $30.24 | -9.03% | 164,948,800 |
| Apr 2010 | $32.62 | $35.40 | $32.17 | $33.24 | +2.62% | 140,423,200 |
| Mar 2010 | $28.55 | $32.93 | $27.35 | $32.39 | +13.53% | 147,203,500 |
| Feb 2010 | $28.00 | $28.69 | $26.61 | $28.53 | +2.37% | 116,719,700 |
| Jan 2010 | $25.69 | $29.85 | $25.40 | $27.87 | +9.85% | 167,412,000 |
| Dec 2009 | $25.57 | $26.70 | $25.13 | $25.37 | +1.89% | 109,556,100 |
| Nov 2009 | $24.96 | $25.72 | $23.75 | $24.90 | +4.14% | 116,767,000 |
| Oct 2009 | $27.09 | $28.66 | $23.79 | $23.91 | -12.22% | 207,590,900 |
| Sep 2009 | $27.85 | $29.81 | $26.03 | $27.24 | -2.51% | 144,779,200 |
| Aug 2009 | $23.22 | $28.58 | $22.37 | $27.94 | +22.12% | 252,600,600 |
| Jul 2009 | $22.07 | $23.00 | $19.83 | $22.88 | +4.09% | 179,629,200 |
| Jun 2009 | $22.62 | $23.20 | $21.16 | $21.98 | -1.96% | 183,888,300 |
| May 2009 | $23.67 | $28.67 | $20.23 | $22.42 | -3.94% | 361,512,800 |
| Apr 2009 | $16.58 | $24.75 | $16.27 | $23.34 | +37.94% | 298,897,400 |
| Mar 2009 | $15.53 | $19.57 | $12.90 | $16.92 | +4.90% | 308,735,400 |
| Feb 2009 | $20.01 | $20.15 | $13.04 | $16.13 | -18.49% | 295,433,700 |
| Jan 2009 | $27.39 | $27.72 | $17.56 | $19.79 | -27.93% | 231,345,000 |
| Dec 2008 | $29.57 | $30.88 | $24.81 | $27.46 | -8.38% | 130,863,700 |
| Nov 2008 | $35.50 | $36.60 | $21.47 | $29.97 | -16.40% | 155,479,800 |
| Oct 2008 | $37.50 | $40.00 | $26.50 | $35.85 | -5.16% | 184,932,500 |
| Sep 2008 | $31.06 | $45.31 | $28.91 | $37.80 | +26.00% | 279,621,800 |
| Aug 2008 | $28.57 | $32.15 | $26.70 | $30.00 | +7.07% | 178,569,200 |
| Jul 2008 | $22.17 | $30.57 | $18.71 | $28.02 | +23.06% | 310,978,900 |
| Jun 2008 | $31.41 | $31.47 | $21.40 | $22.77 | -27.65% | 306,413,400 |
| May 2008 | $34.56 | $37.85 | $30.79 | $31.47 | -8.22% | 104,148,200 |
| Apr 2008 | $33.30 | $35.94 | $30.35 | $34.29 | +6.96% | 117,908,500 |
| Mar 2008 | $31.04 | $36.50 | $29.50 | $32.06 | +2.99% | 144,276,800 |
| Feb 2008 | $36.36 | $36.96 | $31.02 | $31.13 | -14.05% | 88,508,200 |
| Jan 2008 | $30.89 | $36.72 | $25.92 | $36.22 | +18.10% | 181,892,200 |
| Dec 2007 | $36.00 | $37.01 | $30.36 | $30.67 | -14.99% | 82,564,500 |
| Nov 2007 | $35.97 | $37.00 | $32.10 | $36.08 | -2.41% | 97,125,400 |
| Oct 2007 | $41.12 | $42.61 | $35.19 | $36.97 | -8.47% | 67,173,500 |
| Sep 2007 | $39.35 | $43.00 | $38.60 | $40.39 | +1.66% | 42,606,200 |
| Aug 2007 | $37.46 | $41.73 | $36.95 | $39.73 | +6.17% | 81,300,600 |
| Jul 2007 | $40.57 | $41.80 | $37.25 | $37.42 | -8.01% | 60,261,500 |
| Jun 2007 | $42.00 | $42.46 | $40.45 | $40.68 | -3.40% | 39,970,600 |
| May 2007 | $41.98 | $43.02 | $41.70 | $42.11 | +1.18% | 35,004,600 |
| Apr 2007 | $40.64 | $42.24 | $39.13 | $41.62 | +1.46% | 39,620,100 |
| Mar 2007 | $41.00 | $42.43 | $39.54 | $41.02 | -3.37% | 36,125,100 |
| Feb 2007 | $42.72 | $44.19 | $42.10 | $42.45 | +0.45% | 27,701,900 |
| Jan 2007 | $43.68 | $44.30 | $41.92 | $42.26 | -3.80% | 28,332,300 |
| Dec 2006 | $43.08 | $44.74 | $42.74 | $43.93 | +2.14% | 24,800,300 |
| Nov 2006 | $43.89 | $43.97 | $42.48 | $43.01 | -1.17% | 20,496,200 |
| Oct 2006 | $43.91 | $44.39 | $42.65 | $43.52 | -0.59% | 27,390,600 |
| Sep 2006 | $42.90 | $44.54 | $42.33 | $43.78 | +2.29% | 27,425,300 |
| Aug 2006 | $42.13 | $43.17 | $41.44 | $42.80 | +1.93% | 30,685,000 |
| Jul 2006 | $41.60 | $42.60 | $39.87 | $41.99 | +0.96% | 26,741,200 |
| Jun 2006 | $41.70 | $43.00 | $40.67 | $41.59 | +0.05% | 35,054,600 |
| May 2006 | $43.00 | $43.46 | $41.19 | $41.57 | -3.19% | 30,254,600 |
| Apr 2006 | $39.30 | $42.97 | $39.09 | $42.94 | +9.54% | 30,829,600 |
| Mar 2006 | $39.52 | $40.80 | $38.79 | $39.20 | -0.83% | 28,205,500 |
| Feb 2006 | $39.20 | $40.58 | $38.24 | $39.53 | +1.26% | 29,842,600 |
| Jan 2006 | $42.13 | $42.85 | $38.90 | $39.04 | -6.85% | 36,627,200 |
| Dec 2005 | $42.73 | $43.45 | $41.63 | $41.91 | -1.50% | 26,368,600 |
| Nov 2005 | $42.73 | $43.92 | $42.13 | $42.55 | +0.50% | 31,719,300 |
| Oct 2005 | $39.00 | $42.74 | $37.39 | $42.34 | +8.43% | 43,031,700 |
| Sep 2005 | $40.50 | $41.32 | $38.56 | $39.05 | -3.75% | 29,312,500 |
| Aug 2005 | $41.81 | $42.40 | $39.52 | $40.57 | -2.99% | 22,543,400 |
| Jul 2005 | $40.26 | $43.00 | $39.42 | $41.82 | +4.63% | 26,604,900 |
| Jun 2005 | $39.94 | $40.87 | $39.31 | $39.97 | +0.08% | 20,159,800 |
| May 2005 | $39.49 | $40.95 | $38.92 | $39.94 | +1.86% | 22,773,200 |
| Apr 2005 | $39.33 | $39.75 | $37.04 | $39.21 | +0.33% | 34,743,400 |
| Mar 2005 | $39.22 | $40.82 | $37.68 | $39.08 | -0.18% | 28,021,100 |
| Feb 2005 | $39.86 | $40.50 | $38.64 | $39.15 | -0.81% | 19,036,200 |
| Jan 2005 | $42.00 | $42.24 | $38.73 | $39.47 | -6.14% | 28,237,600 |
| Dec 2004 | $42.65 | $43.25 | $41.19 | $42.05 | -0.94% | 21,340,700 |
| Nov 2004 | $41.55 | $43.18 | $41.20 | $42.45 | +3.26% | 19,302,000 |
| Oct 2004 | $39.69 | $41.12 | $38.67 | $41.11 | +3.58% | 24,965,000 |
| Sep 2004 | $39.99 | $40.46 | $38.68 | $39.69 | -0.75% | 19,644,800 |
| Aug 2004 | $38.77 | $39.99 | $37.44 | $39.99 | +3.25% | 22,233,300 |
| Jul 2004 | $36.96 | $39.04 | $36.38 | $38.73 | +4.76% | 28,518,200 |
| Jun 2004 | $37.40 | $37.65 | $36.32 | $36.97 | -1.88% | 25,675,600 |
| May 2004 | $34.89 | $37.91 | $33.31 | $37.68 | +9.25% | 34,774,700 |
| Apr 2004 | $35.28 | $35.77 | $33.02 | $34.49 | -2.29% | 25,688,200 |
| Mar 2004 | $37.16 | $37.78 | $34.48 | $35.30 | -4.98% | 26,162,700 |
| Feb 2004 | $37.51 | $37.82 | $36.28 | $37.15 | +0.13% | 21,516,300 |
| Jan 2004 | $38.70 | $38.80 | $35.84 | $37.10 | -3.99% | 29,779,000 |
| Dec 2003 | $39.38 | $39.69 | $37.10 | $38.64 | -1.83% | 25,015,300 |
| Nov 2003 | $38.67 | $39.57 | $38.60 | $39.36 | +1.78% | 16,623,900 |
| Oct 2003 | $36.03 | $38.79 | $35.98 | $38.67 | +7.69% | 22,301,300 |
| Sep 2003 | $36.63 | $38.19 | $35.75 | $35.91 | -1.67% | 26,597,400 |
| Aug 2003 | $35.10 | $36.54 | $34.21 | $36.52 | +4.64% | 24,524,400 |
| Jul 2003 | $34.30 | $35.57 | $33.72 | $34.90 | +1.75% | 35,019,400 |
| Jun 2003 | $34.35 | $35.93 | $33.98 | $34.30 | +0.32% | 22,686,700 |
| May 2003 | $32.76 | $34.43 | $32.21 | $34.19 | +4.88% | 23,501,100 |
| Apr 2003 | $31.47 | $33.55 | $31.42 | $32.60 | +3.72% | 23,663,200 |
| Mar 2003 | $33.19 | $33.35 | $30.66 | $31.43 | -4.26% | 28,198,600 |
| Feb 2003 | $33.74 | $33.81 | $31.43 | $32.83 | -2.18% | 22,870,000 |
| Jan 2003 | $37.24 | $38.80 | $32.82 | $33.56 | -9.27% | 37,693,600 |
| Dec 2002 | $38.25 | $38.39 | $36.60 | $36.99 | -2.63% | 22,306,500 |
| Nov 2002 | $36.40 | $38.26 | $34.83 | $37.99 | +4.80% | 24,375,000 |
| Oct 2002 | $35.29 | $36.97 | $31.03 | $36.25 | +3.45% | 31,290,000 |
| Sep 2002 | $37.40 | $38.48 | $34.26 | $35.04 | -7.91% | 23,328,400 |
| Aug 2002 | $37.12 | $38.36 | $34.68 | $38.05 | +2.78% | 19,405,800 |
| Jul 2002 | $38.40 | $38.68 | $31.46 | $37.02 | -4.09% | 27,825,400 |
| Jun 2002 | $37.59 | $38.63 | $36.32 | $38.60 | +2.71% | 21,263,900 |
| May 2002 | $38.20 | $39.47 | $36.99 | $37.58 | -1.31% | 18,890,600 |
| Apr 2002 | $37.90 | $38.35 | $36.74 | $38.08 | -0.08% | 20,259,800 |
| Mar 2002 | $36.97 | $39.40 | $36.91 | $38.11 | +2.97% | 17,662,300 |
| Feb 2002 | $35.20 | $37.40 | $34.06 | $37.01 | +5.02% | 18,266,900 |
| Jan 2002 | $35.87 | $36.60 | $34.12 | $35.24 | -2.41% | 17,441,200 |
| Dec 2001 | $34.16 | $36.70 | $33.52 | $36.11 | +5.74% | 16,869,900 |
| Nov 2001 | $32.38 | $34.94 | $31.97 | $34.15 | +6.39% | 14,312,700 |
| Oct 2001 | $36.09 | $36.99 | $31.80 | $32.10 | -11.93% | 19,709,700 |
| Sep 2001 | $36.79 | $37.30 | $32.60 | $36.45 | -0.90% | 14,956,500 |
| Aug 2001 | $37.20 | $38.84 | $36.42 | $36.78 | -0.35% | 19,716,500 |
| Jul 2001 | $36.55 | $37.10 | $34.83 | $36.91 | +0.57% | 13,918,300 |
| Jun 2001 | $35.98 | $37.02 | $34.74 | $36.70 | +1.52% | 14,340,900 |
| May 2001 | $35.42 | $37.08 | $35.01 | $36.15 | +2.06% | 13,830,100 |
| Apr 2001 | $35.17 | $36.25 | $33.73 | $35.42 | +0.71% | 17,936,900 |
| Mar 2001 | $35.88 | $36.92 | $30.24 | $35.17 | -2.66% | 20,583,100 |
| Feb 2001 | $36.63 | $37.34 | $34.98 | $36.13 | -1.37% | 17,891,900 |
| Jan 2001 | $36.00 | $38.13 | $35.19 | $36.63 | -1.83% | 24,698,300 |
| Dec 2000 | $33.38 | $38.25 | $32.00 | $37.31 | +11.80% | 20,926,600 |
| Nov 2000 | $31.88 | $33.63 | $29.88 | $33.38 | +4.71% | 12,472,600 |
| Oct 2000 | $29.94 | $31.88 | $26.56 | $31.88 | +5.81% | 14,197,900 |
| Sep 2000 | $26.88 | $30.44 | $26.25 | $30.13 | +11.25% | 15,521,300 |
| Aug 2000 | $25.00 | $27.50 | $24.63 | $27.08 | +8.58% | 10,478,400 |
| Jul 2000 | $24.00 | $27.75 | $23.81 | $24.94 | +4.45% | 16,385,000 |
| Jun 2000 | $29.06 | $31.88 | $23.88 | $23.88 | -18.55% | 12,479,700 |
| May 2000 | $26.75 | $29.44 | $25.81 | $29.31 | +10.09% | 10,187,500 |
| Apr 2000 | $27.88 | $30.00 | $25.75 | $26.63 | -5.12% | 9,773,600 |
| Mar 2000 | $23.44 | $28.81 | $21.69 | $28.06 | +19.41% | 14,289,200 |
| Feb 2000 | $28.13 | $29.13 | $22.06 | $23.50 | -16.44% | 14,062,800 |
| Jan 2000 | $27.13 | $29.25 | $24.75 | $28.13 | +2.74% | 13,886,800 |
| Dec 1999 | $32.19 | $34.19 | $27.19 | $27.38 | -15.12% | 12,409,400 |
| Nov 1999 | $36.44 | $37.13 | $32.13 | $32.25 | -11.34% | 6,251,900 |
| Oct 1999 | $32.00 | $36.56 | $30.38 | $36.38 | +12.36% | 7,157,400 |
| Sep 1999 | $33.38 | $35.00 | $30.19 | $32.38 | -3.36% | 6,789,500 |
| Aug 1999 | $35.75 | $36.44 | $32.94 | $33.50 | -4.96% | 8,478,300 |
| Jul 1999 | $36.19 | $36.88 | $34.81 | $35.25 | -3.92% | 7,309,900 |
| Jun 1999 | $36.25 | $36.88 | $33.50 | $36.69 | +0.51% | 7,282,400 |
| May 1999 | $39.94 | $40.25 | $34.88 | $36.50 | -8.61% | 7,365,800 |
| Apr 1999 | $35.56 | $40.13 | $35.50 | $39.94 | +10.36% | 7,275,900 |
| Mar 1999 | $37.88 | $40.63 | $35.94 | $36.19 | -4.46% | 10,859,300 |
| Feb 1999 | $38.00 | $38.00 | $34.56 | $37.88 | +0.33% | 6,580,800 |
| Jan 1999 | $40.00 | $40.44 | $36.75 | $37.75 | -6.36% | 7,864,200 |
| Dec 1998 | $36.81 | $40.75 | $36.81 | $40.31 | +9.14% | 8,272,600 |
| Nov 1998 | $36.13 | $39.69 | $35.75 | $36.94 | +3.32% | 7,878,700 |
| Oct 1998 | $29.94 | $35.88 | $26.25 | $35.75 | +19.42% | 9,108,900 |
| Sep 1998 | $27.75 | $33.38 | $27.00 | $29.94 | +6.92% | 7,928,700 |
| Aug 1998 | $35.09 | $35.88 | $27.63 | $28.00 | -20.28% | 9,615,200 |
| Jul 1998 | $33.81 | $36.06 | $33.81 | $35.13 | +3.88% | 8,072,400 |
| Jun 1998 | $33.09 | $33.94 | $31.94 | $33.81 | +2.17% | 7,000,200 |
| May 1998 | $33.72 | $34.06 | $32.25 | $33.09 | -1.58% | 7,108,600 |
| Apr 1998 | $33.84 | $34.00 | $31.94 | $33.63 | -0.65% | 7,783,200 |
| Mar 1998 | $31.03 | $34.00 | $30.47 | $33.84 | +9.06% | 8,422,000 |
| Feb 1998 | $29.78 | $31.78 | $29.72 | $31.03 | +5.30% | 6,709,000 |
| Jan 1998 | $31.78 | $31.81 | $28.94 | $29.47 | -8.00% | 9,100,400 |
| Dec 1997 | $27.19 | $32.50 | $27.19 | $32.03 | +17.55% | 35,741,600 |
| Nov 1997 | $27.25 | $27.53 | $25.84 | $27.25 | +0.11% | 5,050,400 |
| Oct 1997 | $27.00 | $29.31 | $26.94 | $27.22 | +1.87% | 6,813,200 |
| Sep 1997 | $25.84 | $27.63 | $25.81 | $26.72 | +3.26% | 3,854,400 |
| Aug 1997 | $25.59 | $26.22 | $25.13 | $25.88 | +1.22% | 6,008,800 |
| Jul 1997 | $22.50 | $25.69 | $22.50 | $25.56 | +13.61% | 7,501,400 |
| Jun 1997 | $20.00 | $23.63 | $20.00 | $22.50 | +12.50% | 8,704,200 |
| May 1997 | $19.63 | $20.44 | $19.31 | $20.00 | +1.91% | 3,513,400 |
| Apr 1997 | $18.63 | $19.63 | $17.50 | $19.63 | +5.37% | 4,818,200 |
| Mar 1997 | $19.44 | $20.44 | $18.63 | $18.63 | -4.18% | 4,931,400 |
| Feb 1997 | $19.50 | $20.25 | $18.81 | $19.44 | +0.32% | 2,809,000 |
| Jan 1997 | $18.00 | $19.38 | $17.56 | $19.38 | +6.90% | 3,876,000 |
| Dec 1996 | $18.25 | $18.44 | $16.94 | $18.13 | -1.36% | 3,649,800 |
| Nov 1996 | $17.31 | $18.50 | $16.69 | $18.38 | +6.14% | 8,235,800 |
| Oct 1996 | $16.63 | $17.44 | $16.56 | $17.31 | +4.14% | 3,748,000 |
| Sep 1996 | $15.50 | $17.00 | $15.31 | $16.63 | +6.40% | 4,518,400 |
| Aug 1996 | $14.69 | $15.81 | $14.63 | $15.63 | +6.84% | 3,215,200 |
| Jul 1996 | $15.81 | $15.88 | $14.25 | $14.63 | -7.87% | 5,135,400 |
| Jun 1996 | $14.69 | $16.00 | $14.44 | $15.88 | +8.55% | 3,781,000 |
| May 1996 | $13.94 | $14.69 | $13.38 | $14.63 | +4.93% | 3,399,200 |
| Apr 1996 | $13.88 | $14.06 | $13.19 | $13.94 | +0.45% | 4,307,800 |
| Mar 1996 | $14.13 | $14.25 | $13.31 | $13.88 | -0.89% | 4,987,200 |
| Feb 1996 | $14.50 | $14.94 | $14.00 | $14.00 | -3.86% | 6,093,400 |
| Jan 1996 | $13.13 | $14.69 | $12.88 | $14.56 | +10.95% | 5,447,800 |
| Dec 1995 | $13.06 | $13.50 | $12.81 | $13.13 | 0.00% | 3,581,400 |
| Nov 1995 | $12.94 | $13.50 | $12.69 | $13.13 | +1.94% | 2,824,000 |
| Oct 1995 | $13.19 | $13.50 | $12.75 | $12.88 | -1.90% | 3,336,600 |
| Sep 1995 | $13.38 | $14.00 | $12.69 | $13.13 | -1.87% | 3,526,200 |
| Aug 1995 | $12.00 | $13.56 | $11.81 | $13.38 | +11.46% | 6,224,200 |
| Jul 1995 | $12.00 | $12.38 | $11.75 | $12.00 | 0.00% | 3,531,600 |
| Jun 1995 | $11.00 | $12.19 | $10.75 | $12.00 | +10.34% | 6,282,000 |
| May 1995 | $10.25 | $11.44 | $10.00 | $10.88 | +6.10% | 3,620,200 |
| Apr 1995 | $10.06 | $10.50 | $9.88 | $10.25 | +3.14% | 4,758,000 |
| Mar 1995 | $11.25 | $11.25 | $9.94 | $9.94 | -11.17% | 4,267,600 |
| Feb 1995 | $10.19 | $11.19 | $10.13 | $11.19 | +10.49% | 1,688,200 |
| Jan 1995 | $9.63 | $10.31 | $9.38 | $10.13 | +5.88% | 2,035,200 |
| Dec 1994 | $9.13 | $9.75 | $8.44 | $9.56 | +4.08% | 2,408,600 |
| Nov 1994 | $10.31 | $10.50 | $8.88 | $9.19 | -10.91% | 2,220,800 |
| Oct 1994 | $10.25 | $10.63 | $9.81 | $10.31 | 0.00% | 1,782,000 |
| Sep 1994 | $10.31 | $10.81 | $10.06 | $10.31 | -1.20% | 1,694,000 |
| Aug 1994 | $10.88 | $11.00 | $10.13 | $10.44 | -1.18% | 1,922,200 |
| Jul 1994 | $10.13 | $10.63 | $10.00 | $10.56 | +5.62% | 1,733,600 |
| Jun 1994 | $10.19 | $11.00 | $10.00 | $10.00 | -1.84% | 1,814,600 |
| May 1994 | $9.81 | $10.19 | $9.56 | $10.19 | +4.49% | 2,265,200 |
| Apr 1994 | $9.44 | $10.13 | $9.38 | $9.75 | +1.96% | 1,321,200 |
| Mar 1994 | $9.88 | $10.00 | $9.56 | $9.56 | -4.37% | 1,348,000 |
| Feb 1994 | $10.06 | $10.06 | $9.31 | $10.00 | -0.62% | 1,975,800 |
| Jan 1994 | $9.81 | $10.31 | $9.81 | $10.06 | +1.90% | 1,601,800 |
| Dec 1993 | $9.75 | $10.25 | $9.56 | $9.88 | +2.60% | 1,521,600 |
| Nov 1993 | $10.31 | $10.38 | $9.25 | $9.63 | -7.78% | 1,914,000 |
| Oct 1993 | $10.31 | $11.00 | $10.06 | $10.44 | +1.83% | 3,746,800 |
| Sep 1993 | $10.38 | $10.50 | $10.06 | $10.25 | -1.80% | 1,109,800 |
| Aug 1993 | $10.69 | $11.00 | $9.88 | $10.44 | -2.34% | 1,377,600 |
| Jul 1993 | $11.00 | $11.69 | $10.56 | $10.69 | -2.29% | 947,800 |
| Jun 1993 | $10.19 | $11.25 | $9.56 | $10.94 | +7.36% | 1,894,600 |
| May 1993 | $10.31 | $10.81 | $9.81 | $10.19 | -1.21% | 1,450,000 |
| Apr 1993 | $10.94 | $11.75 | $9.75 | $10.31 | -5.71% | 2,112,800 |
| Mar 1993 | $10.31 | $11.44 | $10.00 | $10.94 | +6.06% | 1,228,800 |
| Feb 1993 | $10.38 | $10.38 | $9.69 | $10.31 | -1.20% | 1,107,000 |
| Jan 1993 | $9.69 | $10.81 | $9.50 | $10.44 | +6.37% | 1,397,000 |
| Dec 1992 | $8.38 | $9.88 | $8.19 | $9.81 | +17.16% | 2,326,200 |
| Nov 1992 | $8.63 | $8.63 | $8.06 | $8.38 | -2.90% | 1,240,000 |
| Oct 1992 | $8.44 | $8.63 | $8.00 | $8.63 | +1.47% | 383,400 |
| Sep 1992 | $8.25 | $8.63 | $8.00 | $8.50 | +1.49% | 531,400 |
| Aug 1992 | $8.56 | $8.88 | $8.19 | $8.38 | -3.60% | 504,400 |
| Jul 1992 | $8.13 | $9.13 | $7.63 | $8.69 | +6.92% | 1,494,400 |
| Jun 1992 | $8.81 | $8.81 | $7.81 | $8.13 | -8.45% | 331,800 |
| May 1992 | $7.69 | $9.06 | $7.50 | $8.88 | +14.52% | 996,000 |
| Apr 1992 | $7.19 | $7.88 | $7.00 | $7.75 | +8.77% | 639,400 |
| Mar 1992 | $7.13 | $7.25 | $6.63 | $7.13 | +0.88% | 501,800 |
| Feb 1992 | $6.88 | $7.13 | $6.69 | $7.06 | +1.80% | 865,200 |
| Jan 1992 | $7.00 | $7.31 | $6.50 | $6.94 | 0.00% | 466,400 |
| Dec 1991 | $7.19 | $8.13 | $6.81 | $6.94 | -5.13% | 463,800 |
| Nov 1991 | $6.81 | $7.75 | $6.63 | $7.31 | +7.34% | 468,000 |
| Oct 1991 | $6.38 | $7.00 | $6.00 | $6.81 | +7.92% | 398,400 |
| Sep 1991 | $6.88 | $6.88 | $6.00 | $6.31 | -6.48% | 619,400 |
| Aug 1991 | $6.50 | $7.00 | $6.38 | $6.75 | +5.88% | 873,000 |
| Jul 1991 | $5.50 | $6.50 | $5.50 | $6.38 | +15.91% | 758,400 |
| Jun 1991 | $5.44 | $5.63 | $5.25 | $5.50 | +1.15% | 740,800 |
| May 1991 | $5.38 | $5.63 | $5.25 | $5.44 | +1.16% | 713,800 |
| Apr 1991 | $5.63 | $5.75 | $5.25 | $5.38 | -4.44% | 503,200 |
| Mar 1991 | $4.88 | $5.75 | $4.88 | $5.63 | +13.92% | 859,400 |
| Feb 1991 | $4.81 | $5.13 | $4.69 | $4.94 | +5.33% | 459,000 |
| Jan 1991 | $5.00 | $5.50 | $4.38 | $4.69 | -6.25% | 970,000 |
| Dec 1990 | $4.38 | $5.06 | $4.38 | $5.00 | +14.29% | 768,600 |
| Nov 1990 | $4.50 | $4.63 | $4.38 | $4.38 | -2.78% | 567,800 |
| Oct 1990 | $4.50 | $4.88 | $4.25 | $4.50 | +2.86% | 821,800 |
| Sep 1990 | $5.38 | $5.38 | $4.00 | $4.38 | -18.60% | 1,165,400 |
| Aug 1990 | $5.75 | $5.88 | $5.25 | $5.38 | -8.51% | 747,000 |
| Jul 1990 | $6.00 | $6.38 | $5.75 | $5.88 | +4.44% | 473,200 |
| Jun 1990 | $6.38 | $6.63 | $5.63 | $5.63 | -15.09% | 423,200 |
| May 1990 | $6.63 | $6.75 | $6.25 | $6.63 | +3.92% | 365,000 |
| Apr 1990 | $6.88 | $7.13 | $6.25 | $6.38 | -10.53% | 355,400 |
| Mar 1990 | $6.88 | $7.25 | $6.75 | $7.13 | +3.64% | 439,800 |
| Feb 1990 | $6.38 | $6.88 | $6.25 | $6.88 | +7.84% | 276,800 |
| Jan 1990 | $6.75 | $7.00 | $6.25 | $6.38 | -5.56% | 606,600 |
| Dec 1989 | $7.13 | $7.13 | $6.00 | $6.75 | -5.26% | 401,400 |
| Nov 1989 | $6.88 | $7.13 | $6.75 | $7.13 | +1.79% | 410,000 |
| Oct 1989 | $7.38 | $7.75 | $6.75 | $7.00 | -5.08% | 246,000 |
| Sep 1989 | $7.38 | $7.50 | $7.25 | $7.38 | 0.00% | 174,200 |
| Aug 1989 | $7.25 | $7.38 | $7.00 | $7.38 | +1.72% | 381,800 |
| Jul 1989 | $7.63 | $7.63 | $7.00 | $7.25 | 0.00% | 402,200 |
| Jun 1989 | $7.17 | $7.50 | $7.08 | $7.25 | +1.16% | 525,000 |
| May 1989 | $7.21 | $7.33 | $7.08 | $7.17 | -0.58% | 390,300 |
| Apr 1989 | $7.08 | $7.42 | $7.00 | $7.21 | +1.76% | 524,400 |
| Mar 1989 | $6.50 | $7.17 | $6.46 | $7.08 | +8.97% | 932,700 |
| Feb 1989 | $6.33 | $6.50 | $6.25 | $6.50 | +2.63% | 662,400 |
| Jan 1989 | $6.42 | $6.42 | $6.25 | $6.33 | -1.30% | 396,900 |
| Dec 1988 | $6.13 | $6.50 | $6.08 | $6.42 | +4.76% | 214,800 |
| Nov 1988 | $5.92 | $6.17 | $5.83 | $6.13 | +3.52% | 455,100 |
| Oct 1988 | $5.83 | $6.00 | $5.75 | $5.92 | +1.43% | 249,300 |
| Sep 1988 | $5.58 | $5.83 | $5.58 | $5.83 | +4.48% | 237,900 |
| Aug 1988 | $5.58 | $5.75 | $5.42 | $5.58 | 0.00% | 265,500 |
| Jul 1988 | $5.67 | $5.75 | $5.42 | $5.58 | -1.47% | 281,400 |
| Jun 1988 | $5.92 | $6.00 | $5.58 | $5.67 | -4.23% | 432,900 |
| May 1988 | $5.92 | $6.08 | $5.83 | $5.92 | 0.00% | 346,500 |
| Apr 1988 | $6.04 | $6.08 | $5.92 | $5.92 | -4.05% | 464,400 |
| Mar 1988 | $6.25 | $6.33 | $6.00 | $6.17 | -1.33% | 349,800 |
| Feb 1988 | $5.75 | $6.25 | $5.67 | $6.25 | +8.70% | 288,300 |
| Jan 1988 | $5.58 | $5.75 | $5.42 | $5.75 | +2.99% | 235,800 |
| Dec 1987 | $5.25 | $5.58 | $5.00 | $5.58 | +8.06% | 351,300 |
| Nov 1987 | $5.58 | $5.58 | $5.17 | $5.17 | -7.46% | 646,200 |
| Oct 1987 | $6.58 | $6.75 | $5.17 | $5.58 | -15.19% | 806,700 |
| Sep 1987 | $7.00 | $7.17 | $6.58 | $6.58 | -5.95% | 310,500 |
| Aug 1987 | $6.75 | $7.08 | $6.50 | $7.00 | +3.70% | 467,400 |
| Jul 1987 | $6.08 | $6.92 | $5.92 | $6.75 | +10.96% | 737,400 |
| Jun 1987 | $6.11 | $6.17 | $5.83 | $6.08 | +1.39% | 720,300 |
| May 1987 | $6.28 | $6.28 | $6.00 | $6.00 | -4.43% | 450,900 |
| Apr 1987 | $6.33 | $6.67 | $6.11 | $6.28 | -0.88% | 553,500 |
| Mar 1987 | $5.50 | $6.44 | $5.39 | $6.33 | +15.15% | 859,500 |
| Feb 1987 | $5.39 | $5.56 | $5.33 | $5.50 | +2.06% | 261,000 |
| Jan 1987 | $5.00 | $5.78 | $5.00 | $5.39 | +8.99% | 517,050 |
| Dec 1986 | $5.22 | $5.33 | $4.83 | $4.94 | -5.32% | 720,000 |
| Nov 1986 | $5.50 | $5.50 | $5.22 | $5.22 | -5.05% | 355,500 |
| Oct 1986 | $5.44 | $5.67 | $5.39 | $5.50 | +1.02% | 465,750 |
| Sep 1986 | $5.44 | $5.61 | $5.33 | $5.44 | 0.00% | 419,400 |
| Aug 1986 | $5.72 | $5.72 | $5.33 | $5.44 | -4.85% | 360,450 |
| Jul 1986 | $5.89 | $5.89 | $5.61 | $5.72 | -2.83% | 346,500 |
| Jun 1986 | $5.22 | $5.89 | $5.11 | $5.89 | +12.77% | 1,371,150 |
| May 1986 | $5.06 | $5.22 | $5.00 | $5.22 | +3.30% | 545,850 |
| Apr 1986 | $5.39 | $5.50 | $5.00 | $5.06 | -6.18% | 708,300 |
| Mar 1986 | $5.00 | $5.61 | $4.94 | $5.39 | +7.78% | 404,550 |
| Feb 1986 | $4.78 | $5.00 | $4.61 | $5.00 | +4.65% | 628,650 |
| Jan 1986 | $4.89 | $5.00 | $4.67 | $4.78 | -2.27% | 376,650 |
| Dec 1985 | $4.83 | $5.06 | $4.78 | $4.89 | +2.33% | 300,150 |
| Nov 1985 | $4.72 | $4.89 | $4.72 | $4.78 | +1.18% | 251,100 |
| Oct 1985 | $4.61 | $4.89 | $4.61 | $4.72 | +2.41% | 297,000 |
| Sep 1985 | $4.67 | $4.78 | $4.56 | $4.61 | -1.19% | 377,100 |
| Aug 1985 | $5.00 | $5.22 | $4.56 | $4.67 | -6.67% | 1,659,150 |
| Jul 1985 | $5.33 | $5.50 | $4.61 | $5.00 | -6.25% | 222,300 |
| Jun 1985 | $5.78 | $5.89 | $4.94 | $5.33 | -7.69% | 250,200 |
| May 1985 | $4.67 | $6.06 | $4.67 | $5.78 | +23.81% | 432,000 |
| Apr 1985 | $4.58 | $4.89 | $4.53 | $4.67 | +1.82% | 161,100 |
| Mar 1985 | $4.36 | $4.75 | $4.36 | $4.58 | +6.45% | 333,900 |
| Feb 1985 | $4.06 | $4.39 | $4.06 | $4.31 | +6.16% | 180,000 |
| Jan 1985 | $3.94 | $4.14 | $3.92 | $4.06 | +2.82% | 150,300 |
| Dec 1984 | $3.97 | $4.06 | $3.94 | $3.94 | -0.70% | 259,200 |
| Nov 1984 | $3.44 | $4.06 | $3.44 | $3.97 | +15.32% | 276,300 |
| Oct 1984 | $3.36 | $3.53 | $3.36 | $3.44 | +2.48% | 215,100 |
| Sep 1984 | $3.36 | $3.44 | $3.36 | $3.36 | 0.00% | 120,600 |
| Aug 1984 | $3.31 | $3.44 | $3.31 | $3.36 | +1.68% | 302,400 |
| Jul 1984 | $3.47 | $3.56 | $3.31 | $3.31 | -4.80% | 221,400 |
| Jun 1984 | $3.50 | $3.61 | $3.47 | $3.47 | -0.79% | 178,200 |
| May 1984 | $3.64 | $3.75 | $3.50 | $3.50 | -3.82% | 237,600 |
| Apr 1984 | $3.92 | $4.00 | $3.64 | $3.64 | -7.09% | 263,700 |
| Mar 1984 | $3.75 | $4.00 | $3.75 | $3.92 | +4.45% | 138,600 |
| Feb 1984 | $3.75 | $3.86 | $3.75 | $3.75 | 0.00% | 162,000 |
| Jan 1984 | $3.64 | $3.86 | $3.64 | $3.75 | +3.05% | 178,200 |
| Dec 1983 | $3.64 | $3.69 | $3.58 | $3.64 | +2.34% | 224,100 |
| Nov 1983 | $3.28 | $3.64 | $3.28 | $3.56 | +8.48% | 427,500 |
| Oct 1983 | $3.22 | $3.36 | $3.22 | $3.28 | +1.73% | 138,600 |
| Sep 1983 | $3.03 | $3.28 | $3.03 | $3.22 | +6.42% | 109,800 |
| Aug 1983 | $3.19 | $3.25 | $3.00 | $3.03 | -5.22% | 218,700 |
| Jul 1983 | $3.42 | $3.42 | $3.19 | $3.19 | -3.52% | 125,100 |
| Jun 1983 | $3.22 | $3.36 | $3.22 | $3.31 | +2.76% | 180,000 |
| May 1983 | $3.20 | $3.27 | $3.13 | $3.22 | -2.68% | 329,625 |
| Apr 1983 | $2.76 | $3.36 | $2.76 | $3.31 | +20.16% | 315,000 |
| Mar 1983 | $2.18 | $2.80 | $2.18 | $2.76 | +26.53% | 346,500 |
| Feb 1983 | $2.18 | $2.24 | $2.18 | $2.18 | 0.00% | 249,750 |
| Jan 1983 | $2.16 | $2.24 | $2.16 | $2.18 | +1.03% | 117,000 |
| Dec 1982 | $2.18 | $2.22 | $2.13 | $2.16 | 0.00% | 121,500 |
| Nov 1982 | $2.07 | $2.20 | $2.07 | $2.16 | +4.30% | 198,000 |
| Oct 1982 | $2.07 | $2.11 | $2.04 | $2.07 | 0.00% | 209,250 |
| Sep 1982 | $2.07 | $2.13 | $2.07 | $2.07 | 0.00% | 157,500 |
| Aug 1982 | $2.18 | $2.18 | $2.04 | $2.07 | -5.10% | 195,750 |
| Jul 1982 | $2.09 | $2.22 | $2.09 | $2.18 | +4.26% | 249,750 |
| Jun 1982 | $2.09 | $2.16 | $2.07 | $2.09 | 0.00% | 478,125 |
| May 1982 | $2.13 | $2.16 | $2.04 | $2.09 | 0.00% | 343,125 |
| Apr 1982 | $2.11 | $2.16 | $2.07 | $2.09 | -1.05% | 268,875 |
| Mar 1982 | $1.98 | $2.18 | $1.98 | $2.11 | +9.20% | 248,625 |
| Feb 1982 | $1.89 | $1.98 | $1.87 | $1.93 | +2.35% | 211,500 |
| Jan 1982 | $1.93 | $1.96 | $1.87 | $1.89 | -2.30% | 220,500 |
| Dec 1981 | $1.89 | $1.98 | $1.87 | $1.93 | +2.35% | 139,500 |
| Nov 1981 | $1.98 | $2.04 | $1.87 | $1.89 | -4.49% | 114,750 |
| Oct 1981 | $1.91 | $2.02 | $1.91 | $1.98 | +3.49% | 156,375 |
| Sep 1981 | $2.07 | $2.11 | $1.91 | $1.91 | -6.52% | 103,500 |
| Aug 1981 | $1.98 | $2.16 | $1.98 | $2.04 | +3.37% | 189,000 |
| Jul 1981 | $2.09 | $2.16 | $1.96 | $1.98 | -5.32% | 156,375 |
| Jun 1981 | $2.11 | $2.18 | $2.09 | $2.09 | -1.05% | 95,625 |
| May 1981 | $2.18 | $2.24 | $2.11 | $2.11 | -3.06% | 119,250 |
| Apr 1981 | $1.96 | $2.24 | $1.96 | $2.18 | +11.36% | 112,500 |
| Mar 1981 | $1.89 | $2.02 | $1.89 | $1.96 | +3.53% | 67,500 |
| Feb 1981 | $1.89 | $1.96 | $1.87 | $1.89 | 0.00% | 57,375 |
| Jan 1981 | $1.87 | $1.98 | $1.87 | $1.89 | +1.19% | 86,625 |
| Dec 1980 | $2.07 | $2.13 | $1.87 | $1.87 | -9.68% | 129,375 |
| Nov 1980 | $2.07 | $2.13 | $2.04 | $2.07 | +1.09% | 78,750 |
| Oct 1980 | $2.02 | $2.18 | $2.02 | $2.04 | +1.10% | 120,375 |
| Sep 1980 | $1.98 | $2.09 | $1.98 | $2.02 | +2.24% | 57,375 |
| Aug 1980 | $1.91 | $2.04 | $1.91 | $1.98 | +3.49% | 63,000 |
| Jul 1980 | $1.78 | $1.98 | $1.78 | $1.91 | +8.86% | 81,000 |
| Jun 1980 | $1.73 | $1.84 | $1.73 | $1.76 | +2.60% | 70,875 |
| May 1980 | $1.64 | $1.80 | $1.64 | $1.71 | +4.06% | 61,875 |
| Apr 1980 | $1.69 | $1.78 | $1.64 | $1.64 | -2.63% | 78,750 |
| Mar 1980 | $1.89 | $1.98 | $1.69 | $1.69 | – | 45,000 |
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% |