TFC Monthly Statistics
TFC monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Truist Financial Corporation (TFC) company overview
Truist Financial is one of the three super-regional banks in the US, with around $550 billion in assets as of the end of the second quarter of 2026. Truist emerged from the 2019 merger of BB&T and SunTrust. Based in Charlotte, North Carolina, the bank has a footprint largely in the mid-Atlantic and Southeast. Apart from retail and commercial banking operations, the bank also offers online and point-of-sale consumer lending, cards, wealth management, investment banking, and other banking services.
| Period | Return % |
|---|---|
| 2000-01 | 8.95 |
| 2000-02 | -16.43 |
| 2000-03 | 19.4 |
| 2000-04 | -5.13 |
| 2000-05 | 10.11 |
| 2000-06 | -18.53 |
| 2000-07 | 4.44 |
| 2000-08 | 8.58 |
| 2000-09 | 11.23 |
| 2000-10 | 5.84 |
| 2000-11 | 4.71 |
| 2000-12 | 11.77 |
| 2001-01 | -1.82 |
| 2001-02 | -1.37 |
| 2001-03 | -2.66 |
| 2001-04 | 0.71 |
| 2001-05 | 2.06 |
| 2001-06 | 1.52 |
| 2001-07 | 0.57 |
| 2001-08 | -0.35 |
| 2001-09 | -0.9 |
| 2001-10 | -11.93 |
| 2001-11 | 6.39 |
| 2001-12 | 5.74 |
| 2002-01 | -2.41 |
| 2002-02 | 5.02 |
| 2002-03 | 2.97 |
| 2002-04 | -0.08 |
| 2002-05 | -1.31 |
| 2002-06 | 2.71 |
| 2002-07 | -4.09 |
| 2002-08 | 2.78 |
| 2002-09 | -7.91 |
| 2002-10 | 3.45 |
| 2002-11 | 4.8 |
| 2002-12 | -2.63 |
| 2003-01 | -9.27 |
| 2003-02 | -2.18 |
| 2003-03 | -4.26 |
| 2003-04 | 3.72 |
| 2003-05 | 4.88 |
| 2003-06 | 0.32 |
| 2003-07 | 1.75 |
| 2003-08 | 4.64 |
| 2003-09 | -1.67 |
| 2003-10 | 7.69 |
| 2003-11 | 1.78 |
| 2003-12 | -1.83 |
| 2004-01 | -3.99 |
| 2004-02 | 0.13 |
| 2004-03 | -4.98 |
| 2004-04 | -2.29 |
| 2004-05 | 9.25 |
| 2004-06 | -1.88 |
| 2004-07 | 4.76 |
| 2004-08 | 3.25 |
| 2004-09 | -0.75 |
| 2004-10 | 3.58 |
| 2004-11 | 3.26 |
| 2004-12 | -0.94 |
| 2005-01 | -6.14 |
| 2005-02 | -0.81 |
| 2005-03 | -0.18 |
| 2005-04 | 0.33 |
| 2005-05 | 1.86 |
| 2005-06 | 0.08 |
| 2005-07 | 4.63 |
| 2005-08 | -2.99 |
| 2005-09 | -3.75 |
| 2005-10 | 8.43 |
| 2005-11 | 0.5 |
| 2005-12 | -1.5 |
| 2006-01 | -6.85 |
| 2006-02 | 1.26 |
| 2006-03 | -0.83 |
| 2006-04 | 9.54 |
| 2006-05 | -3.19 |
| 2006-06 | 0.05 |
| 2006-07 | 0.96 |
| 2006-08 | 1.93 |
| 2006-09 | 2.29 |
| 2006-10 | -0.59 |
| 2006-11 | -1.17 |
| 2006-12 | 2.14 |
| 2007-01 | -3.8 |
| 2007-02 | 0.45 |
| 2007-03 | -3.37 |
| 2007-04 | 1.46 |
| 2007-05 | 1.18 |
| 2007-06 | -3.4 |
| 2007-07 | -8.01 |
| 2007-08 | 6.17 |
| 2007-09 | 1.66 |
| 2007-10 | -8.47 |
| 2007-11 | -2.41 |
| 2007-12 | -14.99 |
| 2008-01 | 18.1 |
| 2008-02 | -14.05 |
| 2008-03 | 2.99 |
| 2008-04 | 6.96 |
| 2008-05 | -8.22 |
| 2008-06 | -27.65 |
| 2008-07 | 23.06 |
| 2008-08 | 7.07 |
| 2008-09 | 26 |
| 2008-10 | -5.16 |
| 2008-11 | -16.4 |
| 2008-12 | -8.38 |
| 2009-01 | -27.93 |
| 2009-02 | -18.49 |
| 2009-03 | 4.9 |
| 2009-04 | 37.94 |
| 2009-05 | -3.94 |
| 2009-06 | -1.96 |
| 2009-07 | 4.09 |
| 2009-08 | 22.12 |
| 2009-09 | -2.51 |
| 2009-10 | -12.22 |
| 2009-11 | 4.14 |
| 2009-12 | 1.89 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 45.87 | 46.32 | 45.72 | 46.11 | — |
| 2026-10-08 | 45.23 | 46.24 | 45.06 | 46.18 | — |
| 2026-10-07 | 45.76 | 45.94 | 45.26 | 45.58 | — |
| 2026-10-06 | 46.49 | 46.81 | 46.15 | 46.25 | — |
| 2026-10-05 | 46.5 | 46.8 | 46.13 | 46.33 | — |
| 2026-10-02 | 46.43 | 46.72 | 46.21 | 46.45 | — |
| 2026-10-01 | 45.94 | 46.37 | 45.06 | 46.28 | — |
| 2026-09-30 | 46.5 | 46.94 | 46.17 | 46.3 | — |
| 2026-09-29 | 47.09 | 47.28 | 46.2 | 46.44 | — |
| 2026-09-28 | 47.55 | 47.6 | 47.05 | 47.09 | — |
| 2026-09-25 | 47.28 | 47.88 | 47.17 | 47.66 | — |
| 2026-09-24 | 47.15 | 47.32 | 46.62 | 47.18 | — |
| 2026-09-23 | 47.68 | 48.04 | 46.97 | 47 | — |
| 2026-09-21 | 48.82 | 49.24 | 48.68 | 49 | — |
| 2026-09-18 | 48.48 | 48.87 | 48.2 | 48.56 | — |
| 2026-09-17 | 49.08 | 49.75 | 48.17 | 48.45 | — |
| 2026-09-16 | 50.45 | 50.45 | 47.64 | 48.44 | — |
| 2026-09-15 | 50.19 | 51.33 | 50.24 | 50.46 | — |
| 2026-09-14 | 50.35 | 50.84 | 49.94 | 50.1 | — |
| 2026-09-11 | 50.95 | 51.06 | 50.01 | 50.4 | — |
| 2026-09-10 | 50.33 | 50.47 | 49.76 | 50.33 | — |
| 2026-09-09 | 50.28 | 50.88 | 50.12 | 50.15 | — |
| 2026-09-08 | 51.4 | 51.63 | 50.53 | 50.55 | — |
| 2026-09-04 | 51.35 | 51.89 | 51.44 | 51.65 | — |
| 2026-09-02 | 49.89 | 51.37 | 49.88 | 50.81 | — |
| 2026-09-01 | 49.56 | 50.17 | 49.06 | 49.44 | — |
| 2026-08-31 | 50.28 | 50.39 | 49.58 | 49.58 | — |
| 2026-08-27 | 50.08 | 50.47 | 49.86 | 50.3 | — |
| 2026-08-26 | 50.39 | 50.86 | 50.2 | 50.67 | — |
| 2026-08-25 | 50.88 | 50.96 | 50.22 | 50.3 | — |
| 2026-08-24 | 50.58 | 51.39 | 50.48 | 50.81 | — |
| 2026-08-21 | 50.47 | 50.85 | 50.1 | 50.42 | — |
| 2026-08-20 | 50.68 | 51.05 | 50.22 | 50.23 | — |
| 2026-08-19 | 52.41 | 52.49 | 50.89 | 50.97 | — |
| 2026-08-18 | 52.81 | 52.92 | 52.14 | 52.41 | — |
| 2026-08-17 | 52.9 | 53.53 | 52.52 | 52.53 | — |
| 2026-08-14 | 52.47 | 53.27 | 52.44 | 53.1 | — |
| 2026-08-13 | 53 | 53.34 | 52.81 | 52.99 | — |
| 2026-08-12 | 52.45 | 52.83 | 52.25 | 52.67 | — |
| 2026-08-11 | 51.76 | 52.48 | 51.74 | 52.31 | — |
| 2026-08-10 | 52 | 52.33 | 51.76 | 51.86 | — |
| 2026-08-07 | 52.22 | 52.72 | 52.01 | 52.35 | — |
| 2026-08-06 | 53.25 | 53.46 | 52.46 | 52.59 | — |
| 2026-08-05 | 52.94 | 53.13 | 52.63 | 52.85 | — |
| 2026-08-04 | 51.84 | 52.99 | 51.63 | 52.66 | — |
| 2026-08-03 | 51.94 | 52.18 | 51.22 | 51.92 | — |
| 2026-07-31 | 52.07 | 52.43 | 51.68 | 51.84 | — |
| 2026-07-30 | 52.39 | 52.59 | 51.59 | 52.01 | — |
| 2026-07-29 | 52.58 | 53.14 | 52.12 | 52.31 | — |
| 2026-07-28 | 52.32 | 53.08 | 52.22 | 52.99 | — |
| 2026-07-27 | 52.03 | 52.74 | 51.83 | 52.12 | — |
| 2026-07-24 | 51.41 | 52.03 | 51.28 | 51.76 | — |
| 2026-07-23 | 51.08 | 51.24 | 50.53 | 51.2 | — |
| 2026-07-22 | 51.5 | 51.87 | 51.24 | 51.73 | — |
| 2026-07-21 | 50.96 | 51.38 | 50.72 | 51.38 | — |
| 2026-07-20 | 52.5 | 52.64 | 50.69 | 51 | — |
| 2026-07-17 | 52.9 | 54.22 | 52.43 | 52.5 | — |
| 2026-07-16 | 53 | 54.03 | 52.89 | 53.25 | — |
| 2026-07-15 | 52.16 | 52.99 | 52.03 | 52.8 | — |
| 2026-07-14 | 51.89 | 52.62 | 51.61 | 51.95 | — |
| 2026-07-13 | 52 | 52.03 | 51.19 | 51.95 | — |
| 2026-07-10 | 51.62 | 52.04 | 51.36 | 51.67 | — |
| 2026-07-09 | 49.92 | 51.45 | 49.91 | 51.37 | — |
| 2026-07-08 | 50.65 | 50.73 | 49.37 | 49.69 | — |
| 2026-07-07 | 51.28 | 51.85 | 51.28 | 51.36 | — |
| 2026-07-06 | 50.34 | 51.51 | 50.34 | 51.42 | — |
| 2026-07-02 | 51.4 | 51.4 | 50.48 | 50.98 | — |
| 2026-07-01 | 49.27 | 51.03 | 49.22 | 50.89 | — |
| 2026-06-30 | 50 | 50.38 | 49.61 | 49.82 | — |
| 2026-06-29 | 50.16 | 50.65 | 50.1 | 50.58 | — |
| 2026-06-26 | 50.84 | 50.86 | 50.06 | 50.49 | — |
| 2026-06-25 | 49.85 | 51.19 | 49.85 | 50.67 | — |
| 2026-06-24 | 49.7 | 50.46 | 49.67 | 49.79 | — |
| 2026-06-23 | 48.98 | 49.72 | 48.69 | 49.67 | — |
| 2026-06-22 | 48.32 | 49.18 | 48.32 | 48.76 | — |
| 2026-06-18 | 48.9 | 49.05 | 47.97 | 48.33 | — |
| 2026-06-17 | 49.2 | 49.93 | 47.81 | 48.17 | — |
| 2026-06-16 | 48.95 | 49.37 | 48.74 | 49.13 | — |
| 2026-06-15 | 51.55 | 52.07 | 48.31 | 48.48 | — |
| 2026-06-12 | 50.93 | 51.76 | 51.04 | 51.66 | — |
| 2026-06-11 | 50.33 | 50.94 | 49.8 | 50.68 | — |
| 2026-06-10 | 49.44 | 50.18 | 49.16 | 49.76 | — |
| 2026-06-09 | 49.2 | 50.1 | 48.92 | 49.43 | — |
| 2026-06-05 | 49.32 | 49.66 | 48.99 | 49.2 | — |
| 2026-06-04 | 48.3 | 49.23 | 48.1 | 49.18 | — |
| 2026-06-03 | 47.81 | 47.89 | 47.04 | 47.42 | — |
| 2026-06-02 | 46.76 | 48.24 | 46.6 | 48.12 | — |
| 2026-06-01 | 47.6 | 47.88 | 46.78 | 46.87 | — |
| 2026-05-29 | 47.75 | 48.22 | 47.21 | 48.21 | — |
| 2026-05-28 | 48.16 | 48.4 | 47.38 | 47.8 | — |
| 2026-05-27 | 48.74 | 49.08 | 48.27 | 48.46 | — |
| 2026-05-22 | 48.05 | 48.53 | 47.94 | 48.38 | — |
| 2026-05-21 | 47.64 | 48.09 | 47.46 | 47.89 | — |
| 2026-05-20 | 47.01 | 48.02 | 46.46 | 48 | — |
| 2026-05-19 | 46.85 | 47.12 | 46.35 | 46.77 | — |
| 2026-05-18 | 47 | 47.29 | 46.81 | 47.05 | — |
| 2026-05-15 | 47.07 | 47.14 | 46.24 | 46.96 | — |
| 2026-05-14 | 46.99 | 47.43 | 46.88 | 47.13 | — |
| 2026-05-13 | 47.69 | 47.72 | 46.35 | 46.54 | — |
| 2026-05-12 | 48 | 48.08 | 47.06 | 47.79 | — |
| 2026-05-11 | 49.24 | 49.38 | 47.85 | 47.97 | — |
| 2026-05-08 | 49.51 | 49.6 | 49.01 | 49.11 | — |
| 2026-05-07 | 50.76 | 50.97 | 49.66 | 49.74 | — |
| 2026-05-06 | 50.5 | 51.01 | 50.5 | 50.8 | — |
| 2026-05-05 | 49.69 | 50.18 | 49.5 | 49.95 | — |
| 2026-05-04 | 50.65 | 50.65 | 49.37 | 49.48 | — |
| 2026-05-01 | 51.17 | 51.38 | 50.75 | 50.93 | — |
| 2026-04-30 | 50.36 | 51.58 | 50.13 | 51.5 | — |
| 2026-04-29 | 51.08 | 51.44 | 50.4 | 50.65 | — |
| 2026-04-28 | 51.82 | 52.11 | 50.94 | 51.15 | — |
| 2026-04-27 | 50.86 | 51.72 | 50.81 | 51.23 | — |
| 2026-04-24 | 51.43 | 51.51 | 50.48 | 50.73 | — |
| 2026-04-23 | 51.05 | 51.61 | 50.68 | 51.4 | — |
| 2026-04-22 | 51.36 | 51.62 | 50.78 | 50.95 | — |
| 2026-04-21 | 50.92 | 51.75 | 50.88 | 51.07 | — |
| 2026-04-20 | 50.23 | 51.16 | 50.23 | 50.84 | — |
| 2026-04-17 | 48.74 | 51.33 | 48.65 | 50.57 | — |
| 2026-04-16 | 49.32 | 49.68 | 49.12 | 49.43 | — |
| 2026-04-15 | 49.59 | 49.97 | 49.22 | 49.59 | — |
| 2026-04-14 | 49.76 | 49.83 | 49.17 | 49.53 | — |