TFC Stock Prices

Data as of Oct 28, 2026

Last

48.42

Change

-0.12

Open

48.73

Previous

48.54

High

48.86

Low

48.12

Bid

-

Ask

-

Volume

8,680,880

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.219

Hist Vol

0.231

Opt Volume

1,722

Open Int

134,751

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	48.73	48.86	48.12	48.42	-0.12	8,680,880	1,722	0.219	0.231
Oct 27, 2026	49.14	49.27	48.52	48.54	-0.37	7,458,724	1,560	0.257	0.231
Oct 26, 2026	48.71	49.23	48.67	48.91	+0.47	8,597,633	8,752	0.223	0.231
Oct 23, 2026	48.10	48.61	47.83	48.44	+0.02	6,635,314	2,393	0.240	0.231
Oct 22, 2026	47.58	48.44	47.44	48.42	+0.69	6,313,723	1,857	0.227	0.231
Oct 21, 2026	47.41	47.88	47.27	47.73	+0.40	6,696,995	1,982	0.229	0.231
Oct 20, 2026	46.47	47.43	46.47	47.33	+1.01	9,274,121	2,492	0.236	0.231
Oct 19, 2026	46.81	47.00	46.31	46.32	-0.75	8,364,826	4,209	0.253	0.231
Oct 16, 2026	47.28	47.96	46.89	47.07	+0.50	14,030,220	8,960	0.238	0.233
Oct 15, 2026	45.98	46.73	45.51	46.57	+1.00	12,582,366	4,531	0.300	0.238
Oct 14, 2026	45.42	45.70	45.06	45.57	-0.35	7,565,636	5,801	0.309	0.238
Oct 13, 2026	46.96	47.21	45.88	45.92	-0.72	6,496,058	2,203	0.307	0.239
Oct 12, 2026	46.23	46.71	46.23	46.64	+0.53	6,203,923	3,132	0.310	0.239
Oct 9, 2026	45.87	46.32	45.73	46.11	-0.07	6,790,117	2,524	0.299	0.243
Oct 8, 2026	45.23	46.24	45.07	46.18	+0.60	8,888,495	4,048	0.343	0.243
Oct 7, 2026	45.76	45.95	45.26	45.58	-0.67	7,217,484	5,209	0.344	0.244
Oct 6, 2026	46.49	46.82	46.16	46.25	-0.08	8,276,066	3,854	0.303	0.244
Oct 5, 2026	46.50	46.80	46.12	46.33	-0.12	9,987,525	1,104	0.300	0.244
Oct 2, 2026	46.43	46.73	46.21	46.45	+0.00	8,545,870	2,328	0.275	0.244
Oct 1, 2026	45.94	46.37	45.06	46.28	-0.02	8,637,845	5,599	0.321	0.243
Sep 30, 2026	46.50	46.94	46.17	46.30	-0.14	7,184,629	2,352	0.291	0.243
Sep 29, 2026	47.09	47.29	46.20	46.44	-0.65	7,259,441	8,241	0.321	0.243
Sep 28, 2026	47.55	47.60	47.05	47.09	-0.57	6,219,936	1,785	0.291	0.243
Sep 25, 2026	47.28	47.88	47.17	47.66	+0.48	6,963,950	2,506	0.261	0.243
Sep 24, 2026	47.15	47.32	46.62	47.18	+0.18	6,277,089	4,831	0.312	0.243
Sep 23, 2026	47.68	48.04	46.97	47.00	-1.07	6,221,968	1,618	0.274	0.243
Sep 22, 2026	49.09	49.17	47.74	48.07	-0.93	10,126,069	2,548	0.265	0.242
Sep 21, 2026	48.82	49.24	48.68	49.00	+0.44	9,278,067	3,943	0.270	0.241
Sep 18, 2026	48.48	48.92	48.20	48.56	+0.11	16,703,285	4,653	0.273	0.241
Sep 17, 2026	49.08	49.75	48.17	48.45	+0.01	10,030,336	2,480	0.251	0.241
Sep 16, 2026	50.45	50.45	47.64	48.44	-2.02	11,649,827	3,429	0.286	0.242
Sep 15, 2026	50.19	51.33	50.19	50.46	+0.36	9,768,577	3,744	0.243	0.239
Sep 14, 2026	50.35	50.84	49.95	50.10	-0.32	4,315,357	954	0.313	0.239
Sep 11, 2026	50.95	51.06	50.00	50.43	+0.09	2,763,005	1,222	0.295	0.239
Sep 10, 2026	50.33	50.47	49.76	50.33	+0.18	6,887,203	1,125	0.264	0.239
Sep 9, 2026	50.28	50.88	50.12	50.15	-0.40	5,554,708	2,273	0.301	0.239
Sep 8, 2026	51.40	51.64	50.53	50.55	+0.00	5,975,584	1,306	0.283	0.239
Sep 4, 2026	51.35	51.89	51.35	51.65	+0.04	4,339,164	1,364	0.255	0.239
Sep 3, 2026	51.09	51.71	50.80	51.61	+0.80	4,751,499	10,301	0.222	0.240
Sep 2, 2026	49.89	51.37	49.83	50.81	+1.37	6,393,800	1,649	0.246	0.239
Sep 1, 2026	49.56	50.17	49.06	49.44	-0.14	6,689,256	4,217	0.249	0.237
Aug 31, 2026	50.28	50.41	49.58	49.58	-0.85	8,214,672	3,003	0.245	0.238
Aug 28, 2026	50.69	51.00	50.13	50.43	+0.13	4,615,331	893	0.247	0.237
Aug 27, 2026	50.08	50.47	49.86	50.30	-0.37	4,835,428	1,966	0.242	0.237
Aug 26, 2026	50.39	50.86	50.20	50.67	+0.37	5,099,656	1,471	0.240	0.237
Aug 25, 2026	50.88	50.96	50.22	50.30	-0.51	5,498,931	13,986	0.252	0.238
Aug 24, 2026	50.58	51.39	50.48	50.81	+0.39	4,124,880	2,597	0.238	0.237
Aug 21, 2026	50.47	50.85	50.11	50.42	+0.19	6,140,790	3,452	0.230	0.241
Aug 20, 2026	50.68	51.06	50.23	50.23	-0.74	5,495,626	1,659	0.222	0.241
Aug 19, 2026	52.41	52.52	50.89	50.97	-1.44	5,304,825	2,809	0.244	0.241
Aug 18, 2026	52.81	52.99	52.14	52.41	-0.12	5,249,180	1,266	0.227	0.239
Aug 17, 2026	52.90	53.53	52.52	52.53	-0.57	6,092,261	18,399	0.246	0.239
Aug 14, 2026	52.47	53.27	52.42	53.10	+0.11	4,747,285	2,420	0.225	0.239
Aug 13, 2026	53.00	53.34	52.81	52.99	+0.32	5,321,745	17,215	0.269	0.239
Aug 12, 2026	52.45	52.84	52.25	52.67	+0.36	5,378,894	4,221	0.209	0.240
Aug 11, 2026	51.76	52.48	51.73	52.31	+0.45	5,639,259	3,277	0.218	0.241
Aug 10, 2026	52.00	52.33	51.76	51.86	-0.49	5,245,302	1,285	0.214	0.241
Aug 7, 2026	52.22	52.72	52.01	52.35	-0.24	4,632,676	937	0.234	0.241
Aug 6, 2026	53.25	53.46	52.46	52.59	-0.26	5,958,766	1,400	0.249	0.241
Aug 5, 2026	52.94	53.13	52.63	52.85	+0.19	7,626,947	1,769	0.250	0.241
Aug 4, 2026	51.84	52.99	51.63	52.66	+0.74	5,298,879	1,148	0.259	0.241
Aug 3, 2026	51.94	52.18	51.22	51.92	+0.08	8,049,179	1,696	0.265	0.241
Jul 31, 2026	52.07	52.43	51.66	51.84	-0.17	6,760,479	324	0.255	0.241
Jul 30, 2026	52.39	52.59	51.59	52.01	-0.30	8,197,184	1,529	0.234	0.242
Jul 29, 2026	52.58	53.14	52.11	52.31	-0.68	7,315,034	1,124	0.252	0.242
Jul 28, 2026	52.32	53.08	52.22	52.99	+0.87	8,103,115	2,349	0.233	0.242

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.