Canada markets close in 2 hours 40 minutes

Truist Financial Corporation (TFC-PR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.20+0.03 (+0.15%)
As of 12:59PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202420.1420.3120.0620.2020.2029,392
May 01, 202419.9820.1819.8320.1720.1782,136
Apr 30, 202420.2220.2619.8319.8319.8345,642
Apr 29, 202420.3020.3820.1520.2420.2422,520
Apr 26, 202420.2720.4020.1520.1720.1752,762
Apr 25, 202420.1320.2519.8820.1920.1932,301
Apr 24, 202420.2720.3720.0920.3720.3728,935
Apr 23, 202419.9620.3219.9120.3220.3245,348
Apr 22, 202419.6819.9819.6819.9819.9853,588
Apr 19, 202419.7919.8219.6719.6819.6856,544
Apr 18, 202419.9119.9119.5919.6919.6957,273
Apr 17, 202419.9220.0019.7019.8119.8159,039
Apr 16, 202419.7419.8719.5419.8119.8139,241
Apr 15, 202420.1120.1819.6319.8719.8779,130
Apr 12, 202420.4220.4220.0720.0720.0747,599
Apr 11, 202420.6620.6620.2720.3420.3471,820
Apr 10, 202420.9320.9320.5020.6220.6273,062
Apr 09, 202421.1721.2621.1021.1021.10111,146
Apr 08, 202421.1521.2921.1021.1021.1044,101
Apr 05, 202421.2021.3021.1121.1121.1123,903
Apr 04, 202421.1621.3521.1621.2021.20139,461
Apr 03, 202420.8921.1420.8621.1121.11109,044
Apr 02, 202421.2321.4020.7621.0221.02229,756
Apr 01, 202421.3621.4321.0621.3821.38116,340
Mar 28, 202421.8921.9521.1221.3021.30207,807
Mar 27, 202421.6521.8321.4221.8321.8371,332
Mar 26, 202421.4921.6121.3821.6021.6059,031
Mar 25, 202421.4121.5221.2921.4421.4437,711
Mar 22, 202421.7421.7421.4021.4821.4851,841
Mar 21, 202421.4221.7321.4121.5721.57125,573
Mar 20, 202421.2421.3421.1521.3421.3436,348
Mar 19, 202421.0521.2321.0421.2121.2188,442
Mar 18, 202421.1921.1920.9421.1121.1166,343
Mar 15, 202421.0121.1720.9921.1521.1556,440
Mar 14, 202421.4121.4121.0221.1121.1175,158
Mar 13, 202421.3921.4621.3621.4121.4146,551
Mar 12, 202421.3921.4421.2421.4321.4349,546
Mar 11, 202421.3721.4221.2021.3921.3952,595
Mar 08, 202421.1721.3621.1721.3421.34103,260
Mar 07, 202421.0221.1620.9421.1221.12196,048
Mar 06, 202420.9121.0020.8820.9320.93188,815
Mar 05, 202420.8220.8720.7920.8120.81172,587
Mar 04, 202420.9420.9820.8320.8820.8841,394
Mar 01, 202421.0021.0720.9220.9420.94224,704
Feb 29, 202420.8921.0220.8420.9420.94676,980
Feb 28, 202421.0521.1020.8520.9020.90317,431
Feb 27, 202421.0221.0620.9921.0321.03141,594
Feb 26, 202421.2221.2420.9720.9720.97123,892
Feb 23, 202421.0721.2521.0421.1821.18129,392
Feb 22, 202421.0621.1520.9921.0221.0264,586
Feb 21, 202421.1421.2120.9720.9720.9731,366
Feb 20, 202421.0421.2421.0221.0521.0558,360
Feb 16, 202420.9921.1020.9621.0021.0026,951
Feb 15, 202421.0821.2121.0121.0721.0758,271
Feb 14, 202421.0221.1420.9520.9720.9738,983
Feb 13, 202421.1121.2120.8020.9820.9883,014
Feb 12, 202421.3221.3821.2421.3621.3642,790
Feb 09, 202421.2521.4221.2121.3221.3250,563
Feb 08, 202421.1921.2521.0621.2421.2460,643
Feb 08, 20240.296875 Dividend
Feb 07, 202421.4521.5321.2621.5021.20142,946
Feb 06, 202421.5021.5621.3421.4221.12100,172
Feb 05, 202421.5021.5221.3521.4321.1359,260
Feb 02, 202421.5421.7221.4821.6121.31205,840
Feb 01, 202421.6121.7221.1521.6921.39121,249
Jan 31, 202421.4521.6221.3221.5221.22100,883
Jan 30, 202421.5021.6321.4221.5721.2747,786
Jan 29, 202421.4921.5421.4221.4721.1760,593
Jan 26, 202421.4021.5821.3421.4621.1662,690
Jan 25, 202421.2321.4421.1621.4021.1049,231
Jan 24, 202421.0721.1721.0221.1120.8262,332
Jan 23, 202421.0121.0620.9021.0120.7244,620
Jan 22, 202420.8921.0320.8721.0120.7250,096
Jan 19, 202420.6720.8020.4720.8020.5145,725
Jan 18, 202420.8520.9020.5620.5920.3177,334
Jan 17, 202420.8020.9320.6920.7620.47141,430
Jan 16, 202420.9721.0220.8220.8420.5555,305
Jan 12, 202420.9421.1020.8420.9720.6869,899
Jan 11, 202420.7120.9220.6820.8120.5262,570
Jan 10, 202420.8220.9920.6520.6520.3660,992
Jan 09, 202420.7020.8020.5720.7320.4437,384
Jan 08, 202420.4520.7120.2720.7120.4268,519
Jan 05, 202420.3320.5020.2320.4220.1470,925
Jan 04, 202420.2820.4020.0420.2119.9339,343
Jan 03, 202420.2220.4220.1620.3120.0389,671
Jan 02, 202420.1220.3020.1120.2920.0187,158
Dec 29, 202320.2120.4020.1020.1219.84301,273
Dec 28, 202320.2520.3220.0820.0819.80196,040
Dec 27, 202320.2520.3520.1820.2820.00116,699
Dec 26, 202320.0320.3119.8920.2219.9491,591
Dec 22, 202319.9320.0419.8919.9919.7175,706
Dec 21, 202319.7719.9719.6119.8419.57121,060
Dec 20, 202319.7219.9519.6519.6919.42210,564
Dec 19, 202319.7019.7519.5319.7319.46217,418
Dec 18, 202319.8519.9119.5919.6319.3699,544
Dec 15, 202320.0920.0919.7119.8519.58177,147
Dec 14, 202320.2820.3819.9720.0419.76159,821
Dec 13, 202319.7120.0719.5220.0019.72118,487
Dec 12, 202319.3419.5619.2719.5619.29103,941
Dec 11, 202319.5519.5519.0819.3419.0879,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...