Truist Financial Stock Price History

NYSE: TFCFinanceMajor BanksUSD

46.11-0.07 (-0.15%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TFC price history at a glance

The price history for Truist Financial (TFC) on this page begins on March 17, 1980, when the stock closed at $1.80; it most recently closed at $46.11 on October 5, 2026. The highest price in this record is $68.95, reached on January 17, 2022; the latest close is 33.1% below that peak. Across the 45 complete calendar years in the table, TFC finished higher in 31 and lower in 14. Its best year was 1997 (+76.6%) and its worst was 2007 (-37.7%).

Over roughly 47 years the share price changed +2461.7%, a 7.2% compound annual price return (excluding dividends). In the last 12 months alone, TFC has gained 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980: $68.95
Date of high: Jan 17, 2022
Low since 1980: $1.64
Date of low: Apr 7, 1980
52-week high: $56.20
52-week low: $40.78
Last close: $46.11

TFC returns

1 week

-0.73%

1 month

-8.06%

3 months

-10.76%

6 months

-7.04%

Year to date

-6.30%

1 year

+4.20%

3 years

+62.30%

5 years

-24.83%

TFC price return, excluding dividends.

TFC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	50.62	46.11	56.20	43.13	-7.30%
2025	42.78	49.74	50.86	33.56	+12.79%
2024	37.60	44.10	49.06	34.23	+19.45%
2023	45.86	36.92	51.26	25.56	-14.20%
2022	65.00	43.03	68.95	40.01	-26.51%
2021	50.65	58.55	65.42	46.71	+22.16%
2020	55.96	47.93	56.53	24.01	-14.72%
2019	45.61	56.20	56.92	44.51	+24.20%
2018	51.23	45.25	56.31	40.68	-8.99%
2017	47.04	49.72	51.11	41.17	+5.74%
2016	34.36	47.02	47.85	29.95	+24.36%
2015	36.83	37.81	41.90	34.24	-2.17%
2014	38.66	38.65	41.04	34.50	+4.66%
2013	30.31	36.93	37.42	29.18	+22.28%
2012	25.79	30.20	34.37	25.26	+19.98%
2011	26.33	25.17	29.60	18.92	-4.26%
2010	27.34	26.29	35.72	21.72	+3.63%
2009	23.04	25.37	29.81	12.90	-5.09%
2008	28.16	26.73	45.31	18.71	-2.30%
2007	43.08	27.36	44.30	27.07	-37.72%
2006	42.53	43.93	44.74	38.24	+4.82%
2005	41.52	41.91	43.92	37.04	-0.33%
2004	37.78	42.05	43.25	33.02	+9.79%
2003	38.25	38.30	39.69	30.66	+1.06%
2002	34.90	37.90	39.47	31.03	+4.61%
2001	37.13	36.23	38.84	30.24	-2.90%
2000	26.75	37.31	38.25	21.69	+36.30%
1999	39.88	27.38	40.63	27.19	-32.09%
1998	29.78	40.31	40.75	26.25	+27.72%
1997	17.63	31.56	32.50	17.50	+76.57%
1996	13.06	17.88	18.50	12.88	+36.19%
1995	9.81	13.13	14.00	9.38	+37.25%
1994	10.19	9.56	11.00	8.44	-3.16%
1993	10.06	9.88	11.75	9.25	+0.64%
1992	6.94	9.81	9.88	6.50	+40.18%
1991	4.75	7.00	8.13	4.38	+33.33%
1990	6.81	5.25	7.25	4.00	-22.22%
1989	6.38	6.75	7.75	6.00	+5.19%
1988	5.50	6.42	6.50	5.42	+14.93%
1987	5.56	5.58	7.17	5.00	+9.24%
1986	4.89	5.11	5.89	4.61	+4.54%
1985	3.92	4.89	6.06	3.92	+23.95%
1984	3.64	3.94	4.06	3.31	+8.40%
1983	2.18	3.64	3.69	2.16	+68.81%
1982	1.93	2.16	2.22	1.87	+11.50%
1981	1.87	1.93	2.24	1.87	+3.57%
1980*	1.80	1.87	2.18	1.64	+3.71%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

TFC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	45.87	46.32	45.73	46.11	-0.15%	6.79M
Oct 8, 2026	45.23	46.24	45.07	46.18	+1.32%	9.05M
Oct 7, 2026	45.76	45.94	45.26	45.58	-1.45%	7.29M
Oct 6, 2026	46.49	46.82	46.16	46.25	-0.17%	8.35M
Oct 5, 2026	46.50	46.80	46.12	46.33	-0.26%	10.44M
Oct 2, 2026	46.43	46.73	46.21	46.45	+0.37%	9.15M
Oct 1, 2026	45.94	46.37	45.06	46.28	-0.04%	8.87M
Sep 30, 2026	46.50	46.94	46.17	46.30	-0.30%	7.33M
Sep 29, 2026	47.09	47.29	46.20	46.44	-1.38%	7.94M
Sep 28, 2026	47.55	47.60	47.05	47.09	-1.20%	6.44M
Sep 25, 2026	47.28	47.88	47.17	47.66	+1.02%	7.17M
Sep 24, 2026	47.15	47.32	46.62	47.18	+0.38%	6.37M
Sep 23, 2026	47.68	48.04	46.97	47.00	-2.23%	6.30M
Sep 22, 2026	49.09	49.17	47.74	48.07	-1.90%	10.23M
Sep 21, 2026	48.82	49.24	48.68	49.00	+0.91%	9.85M
Sep 18, 2026	48.48	48.92	48.20	48.56	+0.23%	17.19M
Sep 17, 2026	49.08	49.75	48.17	48.45	+0.02%	10.17M
Sep 16, 2026	50.45	50.45	47.64	48.44	-4.00%	11.70M
Sep 15, 2026	50.19	51.33	50.19	50.46	+0.72%	10.01M
Sep 14, 2026	50.35	50.84	49.95	50.10	-0.60%	4.35M
Sep 11, 2026	50.95	51.06	50.00	50.40	+0.14%	3.79M
Sep 10, 2026	50.33	50.47	49.76	50.33	+0.36%	8.27M
Sep 9, 2026	50.28	50.88	50.12	50.15	-0.79%	5.56M
Sep 8, 2026	51.40	51.64	50.53	50.55	-2.13%	6.08M
Sep 4, 2026	51.35	51.89	51.35	51.65	+0.08%	4.61M
Sep 3, 2026	51.09	51.71	50.80	51.61	+1.57%	4.76M
Sep 2, 2026	49.89	51.37	49.83	50.81	+2.77%	6.43M
Sep 1, 2026	49.56	50.17	49.06	49.44	-0.28%	6.70M
Aug 31, 2026	50.28	50.41	49.58	49.58	-1.69%	8.26M
Aug 28, 2026	50.69	51.00	50.13	50.43	+0.26%	4.62M
Aug 27, 2026	50.08	50.47	49.86	50.30	-0.73%	4.84M
Aug 26, 2026	50.39	50.86	50.20	50.67	+0.74%	5.12M
Aug 25, 2026	50.88	50.96	50.22	50.30	-1.00%	5.50M
Aug 24, 2026	50.58	51.39	50.48	50.81	+0.77%	4.14M
Aug 21, 2026	50.47	50.85	50.11	50.42	+0.38%	6.20M
Aug 20, 2026	50.68	51.06	50.23	50.23	-1.45%	5.50M
Aug 19, 2026	52.41	52.52	50.89	50.97	-2.75%	5.33M
Aug 18, 2026	52.81	52.99	52.14	52.41	-0.23%	5.30M
Aug 17, 2026	52.90	53.53	52.52	52.53	-1.07%	6.46M
Aug 14, 2026	52.47	53.27	52.42	53.10	+0.21%	6.13M
Aug 13, 2026	53.00	53.34	52.81	52.99	+0.61%	5.32M
Aug 12, 2026	52.45	52.84	52.25	52.67	+0.69%	5.73M
Aug 11, 2026	51.76	52.48	51.73	52.31	+0.87%	5.84M
Aug 10, 2026	52.00	52.33	51.76	51.86	-0.94%	5.39M
Aug 7, 2026	52.22	52.72	52.01	52.35	-0.46%	6.35M
Aug 6, 2026	53.25	53.46	52.46	52.59	-0.49%	6.17M
Aug 5, 2026	52.94	53.13	52.63	52.85	+0.36%	9.25M
Aug 4, 2026	51.84	52.99	51.63	52.66	+1.43%	5.43M
Aug 3, 2026	51.94	52.18	51.22	51.92	+0.15%	8.21M
Jul 31, 2026	52.07	52.43	51.66	51.84	-0.33%	6.99M
Jul 30, 2026	52.39	52.59	51.59	52.01	-0.57%	8.53M
Jul 29, 2026	52.58	53.14	52.11	52.31	-1.28%	7.33M
Jul 28, 2026	52.32	53.08	52.22	52.99	+1.67%	8.12M
Jul 27, 2026	52.03	52.75	51.84	52.12	+0.70%	5.63M
Jul 24, 2026	51.41	52.04	51.29	51.76	+1.09%	5.03M
Jul 23, 2026	51.08	51.24	50.54	51.20	-1.02%	5.97M
Jul 22, 2026	51.50	51.87	51.25	51.73	+0.68%	7.32M
Jul 21, 2026	50.96	51.38	50.72	51.38	+0.75%	9.09M
Jul 20, 2026	52.50	52.64	50.69	51.00	-2.86%	11.25M
Jul 17, 2026	52.90	54.22	52.43	52.50	-1.41%	13.92M
Jul 16, 2026	53.00	54.03	52.60	53.25	+0.85%	11.49M
Jul 15, 2026	52.16	52.99	52.03	52.80	+1.64%	6.30M
Jul 14, 2026	51.89	52.62	51.61	51.95	0.00%	7.63M
Jul 13, 2026	52.00	52.04	51.19	51.95	+0.54%	7.15M
Jul 10, 2026	51.62	52.04	51.33	51.67	+0.58%	6.04M
Jul 9, 2026	49.92	51.45	49.90	51.37	+3.38%	9.90M
Jul 8, 2026	50.65	50.74	49.37	49.69	-3.25%	6.87M
Jul 7, 2026	51.28	51.85	51.24	51.36	-0.12%	7.51M
Jul 6, 2026	50.34	51.51	50.34	51.42	+0.86%	5.99M
Jul 2, 2026	51.40	51.40	50.48	50.98	+0.18%	6.86M
Jul 1, 2026	49.27	51.03	49.22	50.89	+2.15%	7.84M
Jun 30, 2026	50.00	50.38	49.61	49.82	-1.50%	6.83M
Jun 29, 2026	50.16	50.66	50.10	50.58	+0.18%	6.10M
Jun 26, 2026	50.84	50.86	50.06	50.49	-0.36%	8.83M
Jun 25, 2026	49.85	51.20	49.83	50.67	+1.77%	9.33M
Jun 24, 2026	49.70	50.46	49.67	49.79	+0.24%	11.27M
Jun 23, 2026	48.98	49.73	48.69	49.67	+1.87%	15.99M
Jun 22, 2026	48.32	49.18	48.32	48.76	+0.89%	13.84M
Jun 18, 2026	48.90	49.24	47.97	48.33	+0.33%	18.84M
Jun 17, 2026	49.20	49.93	47.81	48.17	-1.95%	14.78M
Jun 16, 2026	48.95	49.37	48.71	49.13	+1.34%	20.28M
Jun 15, 2026	51.55	52.07	48.31	48.48	-6.16%	23.00M
Jun 12, 2026	50.93	51.77	50.93	51.66	+1.93%	9.18M
Jun 11, 2026	50.33	50.94	49.80	50.68	+1.85%	11.51M
Jun 10, 2026	49.44	50.18	49.16	49.76	+0.67%	9.14M
Jun 9, 2026	49.20	50.11	48.92	49.43	+1.23%	8.52M
Jun 8, 2026	49.06	49.64	48.63	48.83	-0.75%	6.43M
Jun 5, 2026	49.32	49.66	48.99	49.20	+0.04%	6.86M
Jun 4, 2026	48.30	49.23	48.11	49.18	+3.71%	11.45M
Jun 3, 2026	47.81	47.89	47.05	47.42	-1.45%	8.26M
Jun 2, 2026	46.76	48.25	46.60	48.12	+2.67%	13.09M
Jun 1, 2026	47.60	47.89	46.78	46.87	-2.78%	11.59M
May 29, 2026	47.75	48.22	47.21	48.21	+0.86%	13.59M
May 28, 2026	48.16	48.41	47.38	47.80	-1.36%	8.10M
May 27, 2026	48.74	49.08	48.27	48.46	-0.45%	6.86M
May 26, 2026	48.78	49.11	48.34	48.68	+0.62%	5.28M
May 22, 2026	48.05	48.53	47.94	48.38	+1.02%	5.46M
May 21, 2026	47.64	48.09	47.46	47.89	-0.23%	7.09M
May 20, 2026	47.01	48.02	46.46	48.00	+2.63%	7.08M
May 19, 2026	46.85	47.12	46.35	46.77	-0.60%	5.45M
May 18, 2026	47.00	47.29	46.81	47.05	+0.19%	5.40M
May 15, 2026	47.07	47.14	46.24	46.96	-0.36%	6.50M
May 14, 2026	46.99	47.43	46.89	47.13	+1.27%	9.80M
May 13, 2026	47.69	47.72	46.35	46.54	-2.62%	12.53M
May 12, 2026	48.00	48.08	47.06	47.79	-0.38%	8.68M
May 11, 2026	49.24	49.38	47.85	47.97	-2.32%	6.55M
May 8, 2026	49.51	49.61	49.01	49.11	-1.27%	4.30M
May 7, 2026	50.76	50.97	49.66	49.74	-2.09%	5.34M
May 6, 2026	50.50	51.01	50.49	50.80	+1.70%	5.00M
May 5, 2026	49.69	50.18	49.49	49.95	+0.95%	6.06M
May 4, 2026	50.65	50.65	49.37	49.48	-2.85%	6.51M
May 1, 2026	51.17	51.38	50.75	50.93	-1.11%	4.85M
Apr 30, 2026	50.36	51.58	50.13	51.50	+1.68%	7.61M
Apr 29, 2026	51.08	51.46	50.40	50.65	-0.98%	6.87M
Apr 28, 2026	51.82	52.11	50.95	51.15	-0.16%	7.45M
Apr 27, 2026	50.86	51.72	50.82	51.23	+0.99%	7.20M
Apr 24, 2026	51.43	51.55	50.48	50.73	-1.30%	7.32M
Apr 23, 2026	51.05	51.61	50.68	51.40	+0.88%	8.07M
Apr 22, 2026	51.36	51.62	50.78	50.95	-0.23%	6.80M
Apr 21, 2026	50.92	51.75	50.85	51.07	+0.45%	8.67M
Apr 20, 2026	50.23	51.16	50.23	50.84	+0.53%	7.35M
Apr 17, 2026	48.74	51.34	48.56	50.57	+2.31%	13.51M
Apr 16, 2026	49.32	49.69	49.12	49.43	-0.32%	10.21M
Apr 15, 2026	49.59	49.98	49.22	49.59	+0.12%	7.23M
Apr 14, 2026	49.76	49.84	49.17	49.53	-0.96%	6.86M
Apr 13, 2026	49.12	50.04	48.95	50.01	+0.83%	5.23M
Apr 10, 2026	50.37	50.58	49.57	49.60	-1.74%	9.24M
Apr 9, 2026	48.98	50.68	48.87	50.48	+2.41%	11.40M
Apr 8, 2026	49.07	49.87	48.98	49.29	+3.05%	13.81M
Apr 7, 2026	47.41	48.19	47.30	47.83	+0.40%	13.74M
Apr 6, 2026	47.26	47.72	47.14	47.64	+1.02%	8.68M
Apr 2, 2026	45.87	47.21	45.83	47.16	+0.96%	9.20M
Apr 1, 2026	46.39	47.15	46.36	46.71	+1.61%	10.06M
Mar 31, 2026	45.36	46.01	44.90	45.97	+2.98%	10.01M
Mar 30, 2026	44.94	44.98	44.27	44.64	+0.25%	8.74M
Mar 27, 2026	44.81	45.23	44.13	44.53	-0.98%	13.42M
Mar 26, 2026	44.67	45.28	44.52	44.97	-0.93%	8.77M
Mar 25, 2026	45.79	46.10	44.90	45.39	+0.15%	7.01M
Mar 24, 2026	44.40	45.69	44.35	45.32	+1.03%	8.30M
Mar 23, 2026	45.35	45.41	44.60	44.86	+1.59%	10.21M
Mar 20, 2026	43.91	44.17	43.60	44.16	+0.64%	18.05M
Mar 19, 2026	43.61	44.19	43.13	43.88	+0.07%	11.01M
Mar 18, 2026	44.14	44.55	43.83	43.85	-1.66%	11.05M
Mar 17, 2026	45.15	45.21	44.46	44.59	+0.16%	9.34M
Mar 16, 2026	44.56	44.94	44.28	44.52	+1.57%	11.57M
Mar 13, 2026	44.80	44.96	43.77	43.83	-1.22%	8.96M
Mar 12, 2026	44.64	45.43	44.13	44.37	-2.80%	14.45M
Mar 11, 2026	46.42	46.58	45.27	45.65	-2.14%	11.81M
Mar 10, 2026	46.79	47.56	46.09	46.65	-0.21%	6.51M
Mar 9, 2026	46.06	46.99	44.91	46.75	+0.56%	9.82M
Mar 6, 2026	47.18	47.61	45.88	46.49	-4.10%	20.74M
Mar 5, 2026	48.57	49.02	47.92	48.48	-1.28%	7.14M
Mar 4, 2026	49.59	49.65	48.98	49.11	-0.39%	5.17M
Mar 3, 2026	48.44	49.78	48.12	49.30	-0.50%	5.38M
Mar 2, 2026	48.40	50.11	48.23	49.55	+0.49%	6.51M
Feb 27, 2026	50.69	51.00	48.87	49.31	-4.25%	11.53M
Feb 26, 2026	50.84	51.91	50.75	51.50	+1.84%	6.01M
Feb 25, 2026	49.89	50.65	49.89	50.57	+1.83%	5.64M
Feb 24, 2026	49.93	50.38	49.19	49.66	-0.86%	6.75M
Feb 23, 2026	52.19	52.61	49.61	50.09	-4.26%	9.73M
Feb 20, 2026	51.75	52.41	51.25	52.32	+1.04%	9.44M
Feb 19, 2026	52.23	52.50	51.34	51.78	-1.73%	9.33M
Feb 18, 2026	52.24	53.01	52.16	52.69	+0.94%	6.80M
Feb 17, 2026	53.00	53.21	52.03	52.20	+0.58%	7.51M
Feb 13, 2026	51.28	52.11	50.95	51.90	-0.33%	7.00M
Feb 12, 2026	54.41	54.70	51.63	52.07	-3.65%	11.46M
Feb 11, 2026	55.27	55.75	53.93	54.04	-1.92%	9.98M
Feb 10, 2026	54.55	55.33	54.29	55.10	+0.58%	8.20M
Feb 9, 2026	55.54	55.75	54.74	54.78	-1.85%	11.30M
Feb 6, 2026	55.68	56.20	55.55	55.81	+1.22%	7.40M
Feb 5, 2026	54.75	55.25	54.35	55.14	+0.05%	9.74M
Feb 4, 2026	54.51	55.75	54.50	55.11	+2.00%	12.55M
Feb 3, 2026	52.82	54.24	52.77	54.03	+2.60%	15.91M
Feb 2, 2026	51.51	52.72	51.39	52.66	+2.41%	12.48M
Jan 30, 2026	51.08	51.67	50.78	51.42	+0.19%	12.03M
Jan 29, 2026	50.72	51.40	50.45	51.32	+2.01%	12.27M
Jan 28, 2026	50.84	51.08	49.79	50.31	-1.14%	11.10M
Jan 27, 2026	50.33	50.94	50.29	50.89	+1.39%	10.00M
Jan 26, 2026	49.59	50.43	49.59	50.19	+1.25%	10.02M
Jan 23, 2026	50.01	50.65	49.34	49.57	-1.45%	12.51M
Jan 22, 2026	50.03	51.14	50.03	50.30	+0.56%	11.63M
Jan 21, 2026	47.83	50.77	47.83	50.02	+1.79%	16.77M
Jan 20, 2026	49.40	50.05	48.72	49.14	-1.70%	18.66M
Jan 16, 2026	50.18	50.46	49.97	49.99	-0.58%	8.30M
Jan 15, 2026	49.96	50.70	49.94	50.28	+0.90%	5.74M
Jan 14, 2026	49.36	50.09	49.28	49.83	+0.28%	10.68M
Jan 13, 2026	50.39	50.47	49.48	49.69	-0.90%	10.40M
Jan 12, 2026	50.16	50.33	49.80	50.14	-0.95%	11.92M
Jan 9, 2026	51.11	51.30	50.38	50.62	-0.65%	7.52M
Jan 8, 2026	50.51	51.52	50.40	50.95	+0.73%	7.71M
Jan 7, 2026	51.17	51.20	50.44	50.58	-1.17%	6.72M
Jan 6, 2026	50.40	51.27	50.24	51.18	+1.39%	7.62M
Jan 5, 2026	49.38	51.01	49.29	50.48	+1.49%	11.05M
Jan 2, 2026	49.26	49.92	48.83	49.74	+1.08%	5.93M
Dec 31, 2025	49.69	49.78	49.21	49.21	-0.71%	4.49M
Dec 30, 2025	50.12	50.24	49.45	49.56	-0.92%	5.10M
Dec 29, 2025	50.64	50.70	49.94	50.02	-1.17%	7.10M
Dec 26, 2025	50.75	50.80	50.38	50.61	-0.26%	3.24M
Dec 24, 2025	50.62	50.86	50.32	50.74	+0.50%	2.87M
Dec 23, 2025	50.65	50.86	50.41	50.49	-0.14%	6.81M
Dec 22, 2025	50.07	50.63	50.05	50.56	+0.96%	6.95M
Dec 19, 2025	50.07	50.33	49.84	50.08	+0.28%	13.18M
Dec 18, 2025	50.25	50.50	49.42	49.94	-0.42%	7.59M
Dec 17, 2025	49.90	50.39	49.67	50.15	+0.89%	8.88M
Dec 16, 2025	49.72	49.83	49.07	49.71	-0.06%	9.06M
Dec 15, 2025	50.24	50.43	49.65	49.74	-0.30%	6.28M
Dec 12, 2025	50.00	50.00	49.50	49.89	+0.38%	11.45M
Dec 11, 2025	49.11	50.26	49.03	49.70	+0.28%	9.10M
Dec 10, 2025	47.95	49.64	47.92	49.56	+3.42%	10.27M
Dec 9, 2025	47.70	48.55	47.70	47.92	+0.46%	8.34M
Dec 8, 2025	47.69	47.82	47.31	47.70	+0.36%	7.84M
Dec 5, 2025	47.39	47.88	47.30	47.53	-0.02%	5.20M
Dec 4, 2025	47.41	47.86	47.31	47.54	+0.25%	7.88M
Dec 3, 2025	46.50	47.46	46.48	47.42	+2.02%	5.47M
Dec 2, 2025	46.75	46.75	46.31	46.48	-0.19%	4.64M
Dec 1, 2025	46.49	47.11	46.37	46.57	+0.15%	8.94M
Nov 28, 2025	46.41	46.64	46.21	46.50	+0.56%	3.93M
Nov 26, 2025	46.22	46.66	46.22	46.24	-0.17%	5.99M
Nov 25, 2025	45.75	46.59	45.67	46.32	+1.80%	7.58M
Nov 24, 2025	45.39	45.73	45.16	45.50	+0.04%	11.19M
Nov 21, 2025	44.61	45.96	44.57	45.48	+2.43%	9.24M
Nov 20, 2025	45.00	45.78	44.30	44.40	-0.56%	8.23M
Nov 19, 2025	44.41	44.74	44.24	44.65	+0.70%	6.00M
Nov 18, 2025	43.70	44.75	43.58	44.34	+0.96%	6.66M
Nov 17, 2025	44.86	45.02	43.74	43.92	-2.10%	9.53M
Nov 14, 2025	44.75	45.14	44.21	44.86	-1.04%	7.26M
Nov 13, 2025	45.50	45.97	45.16	45.33	-0.68%	11.44M
Nov 12, 2025	45.40	46.29	45.31	45.64	+0.73%	8.62M
Nov 11, 2025	45.26	45.55	44.98	45.31	+0.42%	4.80M
Nov 10, 2025	44.88	45.29	44.56	45.12	+0.85%	6.58M
Nov 7, 2025	43.75	44.74	43.63	44.74	+1.66%	6.74M
Nov 6, 2025	43.93	44.54	43.83	44.01	-0.11%	6.39M
Nov 5, 2025	43.65	44.47	43.37	44.06	+0.75%	9.57M
Nov 4, 2025	43.92	44.22	43.40	43.73	-1.11%	12.37M
Nov 3, 2025	44.40	44.47	43.70	44.22	-0.92%	12.31M
Oct 31, 2025	44.19	44.75	43.91	44.63	+0.65%	6.21M
Oct 30, 2025	43.88	44.94	43.84	44.34	+0.98%	7.31M
Oct 29, 2025	44.00	44.57	43.66	43.91	-0.95%	9.49M
Oct 28, 2025	44.50	44.66	44.11	44.33	-0.67%	7.06M
Oct 27, 2025	44.40	44.87	44.22	44.63	+1.00%	9.21M
Oct 24, 2025	44.07	44.50	43.95	44.19	+1.33%	5.82M
Oct 23, 2025	43.62	43.91	43.42	43.61	+0.02%	6.91M
Oct 22, 2025	44.07	44.30	43.50	43.60	-0.52%	8.42M
Oct 21, 2025	44.06	44.10	43.63	43.83	+0.87%	8.73M
Oct 20, 2025	43.11	43.63	42.70	43.45	+2.00%	8.58M
Oct 17, 2025	42.00	42.87	41.60	42.60	+3.67%	19.87M
Oct 16, 2025	43.08	43.26	40.78	41.09	-5.02%	15.16M
Oct 15, 2025	44.07	44.13	42.85	43.26	-1.53%	8.88M
Oct 14, 2025	42.64	44.24	42.60	43.93	+2.28%	10.23M
Oct 13, 2025	43.00	43.18	42.58	42.95	+1.51%	7.16M
Oct 10, 2025	44.38	44.50	42.30	42.31	-4.38%	8.51M
Oct 9, 2025	44.42	44.45	43.79	44.25	—	6.96M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TFC chart for longer ranges.