TFC Weekly Statistics
TFC weekly stock returns with week-by-week price performance and historical return data.
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 % |
|---|---|
| 2017 | -0.86 |
| 2017 | -0.7 |
| 2017 | -1.56 |
| 2017 | 3.64 |
| 2017 | 0.11 |
| 2017 | 0.87 |
| 2017 | 2.59 |
| 2017 | 0 |
| 2017 | 1.25 |
| 2017 | -1.06 |
| 2017 | -1.82 |
| 2017 | -4.92 |
| 2017 | 3.33 |
| 2017 | -1.63 |
| 2017 | -3.25 |
| 2017 | 0.54 |
| 2017 | -2.13 |
| 2017 | 0.64 |
| 2017 | -1.62 |
| 2017 | -2.02 |
| 2017 | 0.35 |
| 2017 | -0.24 |
| 2017 | 4.63 |
| 2017 | 0.29 |
| 2017 | -3.03 |
| 2017 | 4.95 |
| 2017 | -0.55 |
| 2017 | -1.19 |
| 2017 | 3.37 |
| 2017 | 1.36 |
| 2017 | 2.92 |
| 2017 | -4.14 |
| 2017 | -1.31 |
| 2017 | 0.02 |
| 2017 | -0.06 |
| 2017 | -4.52 |
| 2017 | -0.79 |
| 2017 | 2.28 |
| 2017 | 3.99 |
| 2017 | 1.55 |
| 2017 | -2.3 |
| 2017 | 1.47 |
| 2017 | 2.76 |
| 2017 | 1.45 |
| 2017 | -6.54 |
| 2017 | 1.87 |
| 2017 | -1.43 |
| 2017 | 6.9 |
| 2017 | -0.88 |
| 2017 | -0.56 |
| 2017 | 0.96 |
| 2017 | -1.17 |
| 2018 | 2.46 |
| 2018 | 3.49 |
| 2018 | 2.95 |
| 2018 | 1.17 |
| 2018 | -0.43 |
| 2018 | -3.59 |
| 2018 | 4.27 |
| 2018 | 1.11 |
| 2018 | -2.29 |
| 2018 | 4.28 |
| 2018 | -1.91 |
| 2018 | -7.84 |
| 2018 | 0.91 |
| 2018 | -1.45 |
| 2018 | 0.85 |
| 2018 | 0.59 |
| 2018 | 0.43 |
| 2018 | -0.9 |
| 2018 | 3.54 |
| 2018 | -0.56 |
| 2018 | -0.56 |
| 2018 | -2.17 |
| 2018 | 1.92 |
| 2018 | -4.32 |
| 2018 | -0.52 |
| 2018 | -2.08 |
| 2018 | 1.95 |
| 2018 | -0.91 |
| 2018 | -2.29 |
| 2018 | 3.01 |
| 2018 | 0.43 |
| 2018 | -1.42 |
| 2018 | 3.35 |
| 2018 | -1.32 |
| 2018 | -0.5 |
| 2018 | 0.64 |
| 2018 | -3.74 |
| 2018 | 2.04 |
| 2018 | -5.49 |
| 2018 | 0.14 |
| 2018 | -4.21 |
| 2018 | 4.28 |
| 2018 | -4.93 |
| 2018 | 4.06 |
| 2018 | 2.82 |
| 2018 | 1.24 |
| 2018 | -1.97 |
| 2018 | 0.24 |
| 2018 | -7.67 |
| 2018 | -4.08 |
| 2018 | -6.71 |
| 2018 | 2.09 |
| 2019 | 5.21 |
| 2019 | 1.06 |
| 2019 | 9.05 |
| 2019 | 0.65 |
| 2019 | -0.31 |
| 2019 | 2.74 |
| 2019 | 0.5 |
| 2019 | 2.02 |
| 2019 | 0.06 |
| 2019 | -4.56 |
| 2019 | 0.52 |
| 2019 | -9.82 |
| 2019 | 2.94 |
| 2019 | 3.18 |
| 2019 | 2.28 |
| 2019 | 0.18 |
| 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 | — |