Canada markets closed

Truist Financial Corporation (TFC-PI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.46-0.13 (-0.58%)
At close: 03:15PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202421.4621.5521.3621.4621.466,135
Apr 17, 202421.5221.6621.4821.5921.594,727
Apr 16, 202421.4421.5421.3321.4421.4413,308
Apr 15, 202421.7221.7221.3621.3621.3624,473
Apr 12, 202421.6521.7221.6121.6821.6812,704
Apr 11, 202421.6021.7221.5121.6421.646,110
Apr 10, 202421.8521.9021.6021.7321.7331,423
Apr 09, 202421.9922.0421.8921.9221.926,808
Apr 08, 202421.8821.9721.8821.9521.953,194
Apr 05, 202421.8921.9821.8521.9321.9317,062
Apr 04, 202421.8621.8821.8221.8721.875,252
Apr 03, 202421.8021.9521.8021.8121.8114,675
Apr 02, 202421.8021.8921.8021.8121.818,896
Apr 01, 202421.8421.9121.7821.8921.8911,870
Mar 28, 202421.8721.9121.7121.9121.9122,219
Mar 27, 202421.8621.9521.7021.8021.8021,302
Mar 26, 202421.9021.9421.8021.9021.9014,150
Mar 25, 202421.9821.9821.7621.8721.8714,634
Mar 22, 202422.0022.1321.9221.9721.9710,673
Mar 21, 202422.0422.1521.9222.0022.0099,965
Mar 20, 202422.0022.0821.9622.0022.0021,708
Mar 19, 202422.0522.1521.9321.9621.9656,165
Mar 18, 202421.9122.0821.9122.0522.0511,161
Mar 15, 202422.0822.0921.8521.9121.9125,825
Mar 14, 202421.9821.9921.8221.9921.995,349
Mar 13, 202421.9322.0421.9322.0122.0110,217
Mar 12, 202422.0922.1021.8821.8821.8816,116
Mar 11, 202421.9222.1021.8021.9121.9115,931
Mar 08, 202422.0022.0621.9221.9221.9238,946
Mar 07, 202422.0622.0621.9522.0022.0014,261
Mar 06, 202421.9522.0421.9422.0022.0012,548
Mar 05, 202421.9021.9321.8821.9321.934,975
Mar 04, 202421.8821.9121.7421.8221.829,235
Mar 01, 202421.9421.9421.7521.9021.906,299
Feb 29, 202421.9121.9521.7021.7021.7023,116
Feb 28, 202421.9021.9021.8021.8721.8712,371
Feb 27, 202422.0822.0821.8021.8421.848,790
Feb 26, 202421.9522.1521.9221.9321.9310,813
Feb 23, 202422.0622.0721.9021.9921.9913,463
Feb 22, 202422.0022.0421.8522.0022.0011,668
Feb 21, 202422.1522.1921.8821.9621.9611,738
Feb 20, 202421.9722.0421.8622.0022.004,826
Feb 16, 202422.1522.1521.8521.9721.979,635
Feb 15, 202421.9022.1521.7622.1222.1218,097
Feb 14, 202421.8421.8721.7321.8521.858,392
Feb 13, 202421.6521.8521.6521.8221.8214,736
Feb 12, 202421.6421.8521.6421.8521.859,845
Feb 09, 202421.5721.8021.5721.7621.769,909
Feb 08, 202421.7021.7221.5221.5821.5810,002
Feb 08, 20240.3903 Dividend
Feb 07, 202422.1422.1422.0022.1021.7113,598
Feb 06, 202421.9322.0021.8621.9921.6014,628
Feb 05, 202421.9022.0021.9021.9021.519,435
Feb 02, 202421.8522.1421.8522.0021.6132,781
Feb 01, 202421.9722.1321.6022.0021.6118,395
Jan 31, 202421.8922.0821.8521.8721.4812,346
Jan 30, 202422.0422.0721.9022.0021.6115,954
Jan 29, 202422.0022.1321.8722.0421.6513,830
Jan 26, 202422.0822.0821.9322.0021.6126,468
Jan 25, 202421.9322.1221.8422.1121.7232,957
Jan 24, 202421.8921.9321.6621.9321.5415,723
Jan 23, 202421.7021.9021.5321.7721.3925,220
Jan 22, 202421.6921.7421.5521.6221.2411,761
Jan 19, 202421.3521.5621.3521.5021.126,546
Jan 18, 202421.6721.6821.3221.3220.948,545
Jan 17, 202421.3421.6121.3421.5421.155,438
Jan 16, 202421.5921.7421.3721.6721.2910,765
Jan 12, 202421.7521.9721.5221.5221.148,750
Jan 11, 202421.5421.6521.4221.5421.166,999
Jan 10, 202421.6821.8221.5121.5121.135,973
Jan 09, 202421.7121.7521.4421.7021.3212,834
Jan 08, 202421.6121.7421.5021.7321.358,937
Jan 05, 202421.4721.6121.4721.5721.193,727
Jan 04, 202421.5921.6621.2521.4921.116,975
Jan 03, 202421.0521.6521.0521.6521.2719,472
Jan 02, 202421.0221.5121.0221.5121.1314,418
Dec 29, 202321.6021.6021.2021.2020.8321,837
Dec 28, 202321.9421.9921.2921.6021.2222,488
Dec 27, 202321.8021.9421.7721.8921.508,920
Dec 26, 202321.7121.9121.7121.7721.3910,694
Dec 22, 202321.7321.9621.7021.7821.406,804
Dec 21, 202321.8022.0421.7521.8221.4313,755
Dec 20, 202321.5021.7021.5021.6921.315,444
Dec 19, 202321.4021.6421.2621.4521.0716,727
Dec 18, 202321.2521.4121.2021.4021.0211,821
Dec 15, 202321.5321.5521.2021.4721.0914,934
Dec 14, 202321.3021.6021.2921.4321.0518,034
Dec 13, 202321.0621.2320.9021.2020.8316,452
Dec 12, 202320.7221.0320.7220.9020.5311,992
Dec 11, 202321.1421.1420.7020.8420.479,494
Dec 08, 202321.1421.1520.8321.0520.6811,778
Dec 07, 202321.0321.3621.0321.1820.8112,311
Dec 06, 202321.3521.5721.0221.0420.6712,323
Dec 05, 202321.4421.7021.1221.3220.9411,344
Dec 04, 202322.1722.1721.2621.3720.9950,108
Dec 01, 202321.5422.4021.4422.2421.8578,737
Nov 30, 202321.3121.5521.2021.5521.1729,470
Nov 29, 202321.1921.3621.1921.3220.946,571
Nov 28, 202320.9921.1620.9521.0320.665,652
Nov 27, 202321.0021.0020.7020.9920.625,093
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...