Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 37.93 | 38.55 | 37.88 | 38.17 | 38.17 | 4,650,800 |
| Apr 25, 2024 | 38.63 | 38.79 | 37.74 | 37.97 | 37.97 | 7,241,500 |
| Apr 24, 2024 | 38.58 | 39.21 | 38.41 | 38.79 | 38.79 | 7,109,100 |
| Apr 23, 2024 | 37.98 | 39.20 | 37.80 | 38.84 | 38.84 | 10,596,900 |
| Apr 22, 2024 | 35.84 | 38.30 | 35.84 | 38.06 | 38.06 | 12,580,400 |
| Apr 19, 2024 | 35.80 | 36.84 | 35.65 | 36.80 | 36.80 | 10,358,700 |
| Apr 18, 2024 | 35.83 | 35.98 | 35.46 | 35.71 | 35.71 | 5,755,500 |
| Apr 17, 2024 | 35.79 | 35.93 | 35.09 | 35.66 | 35.66 | 9,211,300 |
| Apr 16, 2024 | 36.37 | 36.58 | 35.36 | 35.64 | 35.64 | 12,902,700 |
| Apr 15, 2024 | 37.20 | 37.67 | 36.44 | 36.70 | 36.70 | 11,228,900 |
| Apr 12, 2024 | 36.71 | 37.02 | 36.62 | 36.77 | 36.77 | 7,875,100 |
| Apr 11, 2024 | 37.39 | 37.49 | 36.65 | 37.30 | 37.30 | 10,603,100 |
| Apr 10, 2024 | 38.31 | 38.31 | 37.08 | 37.50 | 37.50 | 14,315,600 |
| Apr 09, 2024 | 39.12 | 39.23 | 38.44 | 38.97 | 38.97 | 5,676,900 |
| Apr 08, 2024 | 38.39 | 39.07 | 38.22 | 38.85 | 38.85 | 6,877,800 |
| Apr 05, 2024 | 37.59 | 38.24 | 37.57 | 38.09 | 38.09 | 6,167,500 |
| Apr 04, 2024 | 38.57 | 38.67 | 37.78 | 37.94 | 37.94 | 8,147,200 |
| Apr 03, 2024 | 37.88 | 38.23 | 37.78 | 37.95 | 37.95 | 7,723,400 |
| Apr 02, 2024 | 38.12 | 38.14 | 37.65 | 37.89 | 37.89 | 10,090,700 |
| Apr 01, 2024 | 38.92 | 39.08 | 38.32 | 38.37 | 38.37 | 5,420,800 |
| Mar 28, 2024 | 38.83 | 39.29 | 38.73 | 38.98 | 38.98 | 8,405,600 |
| Mar 27, 2024 | 37.76 | 38.61 | 37.76 | 38.59 | 38.59 | 6,269,400 |
| Mar 26, 2024 | 37.82 | 37.89 | 37.45 | 37.60 | 37.60 | 7,080,300 |
| Mar 25, 2024 | 37.61 | 38.02 | 37.44 | 37.60 | 37.60 | 5,454,300 |
| Mar 22, 2024 | 38.27 | 38.55 | 37.57 | 37.69 | 37.69 | 9,230,600 |
| Mar 21, 2024 | 37.02 | 38.10 | 37.02 | 38.05 | 38.05 | 13,598,200 |
| Mar 20, 2024 | 35.41 | 36.88 | 35.35 | 36.82 | 36.82 | 8,684,100 |
| Mar 19, 2024 | 35.12 | 35.71 | 35.06 | 35.70 | 35.70 | 9,701,900 |
| Mar 18, 2024 | 35.00 | 35.14 | 34.51 | 34.93 | 34.93 | 7,497,100 |
| Mar 15, 2024 | 34.58 | 35.43 | 34.58 | 34.86 | 34.86 | 17,477,300 |
| Mar 14, 2024 | 36.00 | 36.29 | 34.69 | 35.02 | 35.02 | 10,930,500 |
| Mar 13, 2024 | 36.99 | 37.35 | 36.31 | 36.45 | 36.45 | 7,079,500 |
| Mar 12, 2024 | 37.30 | 37.31 | 36.66 | 36.93 | 36.93 | 7,533,900 |
| Mar 11, 2024 | 37.25 | 37.48 | 36.89 | 37.23 | 37.23 | 5,987,700 |
| Mar 08, 2024 | 37.13 | 37.53 | 36.64 | 37.44 | 37.44 | 11,928,500 |
| Mar 07, 2024 | 37.79 | 37.83 | 36.80 | 36.92 | 36.92 | 9,950,300 |
| Mar 06, 2024 | 37.17 | 37.63 | 36.60 | 37.27 | 37.27 | 13,403,900 |
| Mar 05, 2024 | 35.98 | 37.48 | 35.94 | 37.07 | 37.07 | 11,247,300 |
| Mar 04, 2024 | 35.37 | 36.52 | 35.37 | 36.17 | 36.17 | 9,492,500 |
| Mar 01, 2024 | 34.97 | 35.76 | 34.55 | 35.26 | 35.26 | 14,112,300 |
| Feb 29, 2024 | 35.23 | 35.44 | 34.78 | 34.98 | 34.98 | 12,179,200 |
| Feb 28, 2024 | 34.72 | 35.20 | 34.64 | 34.81 | 34.81 | 5,512,100 |
| Feb 27, 2024 | 34.71 | 35.20 | 34.65 | 34.88 | 34.88 | 8,037,300 |
| Feb 26, 2024 | 35.08 | 35.28 | 34.26 | 34.53 | 34.53 | 10,383,300 |
| Feb 23, 2024 | 35.73 | 35.78 | 35.20 | 35.24 | 35.24 | 7,977,200 |
| Feb 22, 2024 | 36.08 | 36.16 | 35.44 | 35.64 | 35.64 | 8,455,900 |
| Feb 21, 2024 | 35.23 | 35.85 | 34.80 | 35.77 | 35.77 | 8,223,500 |
| Feb 20, 2024 | 35.63 | 36.11 | 35.46 | 35.56 | 35.56 | 12,208,300 |
| Feb 16, 2024 | 36.07 | 36.46 | 35.76 | 36.10 | 36.10 | 7,830,200 |
| Feb 15, 2024 | 35.67 | 36.51 | 35.50 | 36.33 | 36.33 | 10,093,600 |
| Feb 14, 2024 | 35.32 | 35.57 | 34.87 | 35.41 | 35.41 | 9,166,300 |
| Feb 13, 2024 | 35.38 | 35.47 | 34.23 | 34.94 | 34.94 | 12,822,000 |
| Feb 12, 2024 | 35.78 | 36.48 | 35.69 | 36.01 | 36.01 | 7,016,400 |
| Feb 09, 2024 | 35.36 | 36.07 | 34.88 | 35.84 | 35.84 | 10,079,300 |
| Feb 08, 2024 | 35.20 | 35.67 | 35.14 | 35.51 | 35.51 | 7,590,300 |
| Feb 08, 2024 | 0.52 Dividend | |||||
| Feb 07, 2024 | 36.42 | 36.57 | 35.15 | 36.01 | 35.49 | 8,909,900 |
| Feb 06, 2024 | 36.29 | 36.49 | 35.87 | 36.25 | 35.73 | 7,305,700 |
| Feb 05, 2024 | 36.49 | 36.57 | 35.81 | 36.25 | 35.73 | 10,585,500 |
| Feb 02, 2024 | 36.27 | 36.89 | 35.96 | 36.79 | 36.26 | 11,485,900 |
| Feb 01, 2024 | 37.25 | 37.99 | 35.19 | 36.50 | 35.97 | 25,481,600 |
| Jan 31, 2024 | 37.41 | 38.05 | 36.91 | 37.06 | 36.52 | 14,452,300 |
| Jan 30, 2024 | 38.12 | 38.47 | 38.01 | 38.17 | 37.62 | 8,091,000 |
| Jan 29, 2024 | 37.67 | 38.21 | 37.61 | 38.09 | 37.54 | 9,067,100 |
| Jan 26, 2024 | 37.59 | 38.02 | 37.50 | 37.84 | 37.29 | 11,477,900 |
| Jan 25, 2024 | 38.00 | 38.02 | 37.17 | 37.51 | 36.97 | 8,053,800 |
| Jan 24, 2024 | 37.09 | 37.72 | 36.87 | 37.55 | 37.01 | 11,035,700 |
| Jan 23, 2024 | 37.08 | 37.30 | 36.63 | 36.82 | 36.29 | 6,375,800 |
| Jan 22, 2024 | 37.60 | 37.90 | 36.94 | 37.01 | 36.48 | 10,268,300 |
| Jan 19, 2024 | 36.20 | 37.51 | 35.85 | 37.47 | 36.93 | 13,472,200 |
| Jan 18, 2024 | 36.20 | 37.56 | 35.09 | 35.98 | 35.46 | 17,018,300 |
| Jan 17, 2024 | 35.74 | 36.23 | 35.44 | 35.78 | 35.26 | 8,978,600 |
| Jan 16, 2024 | 36.21 | 36.42 | 35.73 | 36.18 | 35.66 | 9,340,500 |
| Jan 12, 2024 | 37.44 | 37.63 | 36.46 | 36.74 | 36.21 | 8,019,100 |
| Jan 11, 2024 | 37.46 | 37.55 | 36.47 | 37.34 | 36.80 | 9,698,800 |
| Jan 10, 2024 | 37.61 | 37.86 | 37.19 | 37.73 | 37.19 | 8,100,200 |
| Jan 09, 2024 | 37.57 | 37.87 | 37.38 | 37.68 | 37.14 | 6,806,600 |
| Jan 08, 2024 | 37.48 | 38.01 | 37.25 | 38.00 | 37.45 | 7,153,200 |
| Jan 05, 2024 | 36.90 | 37.88 | 36.77 | 37.60 | 37.06 | 9,361,600 |
| Jan 04, 2024 | 37.06 | 37.37 | 36.78 | 36.97 | 36.44 | 9,412,000 |
| Jan 03, 2024 | 37.06 | 37.07 | 36.23 | 36.51 | 35.98 | 12,154,800 |
| Jan 02, 2024 | 36.63 | 37.69 | 36.51 | 37.51 | 36.97 | 8,595,500 |
| Dec 29, 2023 | 37.09 | 37.35 | 36.89 | 36.92 | 36.39 | 8,057,800 |
| Dec 28, 2023 | 37.12 | 37.43 | 37.12 | 37.29 | 36.75 | 6,838,000 |
| Dec 27, 2023 | 36.99 | 37.42 | 36.77 | 37.24 | 36.70 | 6,483,100 |
| Dec 26, 2023 | 36.71 | 37.22 | 36.58 | 37.11 | 36.57 | 6,083,900 |
| Dec 22, 2023 | 36.67 | 36.99 | 36.49 | 36.76 | 36.23 | 9,642,700 |
| Dec 21, 2023 | 36.13 | 36.53 | 36.11 | 36.49 | 35.96 | 7,842,100 |
| Dec 20, 2023 | 36.42 | 36.85 | 35.77 | 35.79 | 35.27 | 10,834,400 |
| Dec 19, 2023 | 36.41 | 36.86 | 36.17 | 36.72 | 36.19 | 9,319,100 |
| Dec 18, 2023 | 36.71 | 37.05 | 36.32 | 36.34 | 35.82 | 8,973,600 |
| Dec 15, 2023 | 37.44 | 37.83 | 36.51 | 36.70 | 36.17 | 15,701,600 |
| Dec 14, 2023 | 36.70 | 37.66 | 36.28 | 37.64 | 37.10 | 17,528,700 |
| Dec 13, 2023 | 34.13 | 35.58 | 33.87 | 35.49 | 34.98 | 11,418,000 |
| Dec 12, 2023 | 34.61 | 34.61 | 34.01 | 34.10 | 33.61 | 7,117,200 |
| Dec 11, 2023 | 34.22 | 34.62 | 34.11 | 34.43 | 33.93 | 9,279,700 |
| Dec 08, 2023 | 34.00 | 34.58 | 33.73 | 34.33 | 33.83 | 11,423,000 |
| Dec 07, 2023 | 33.53 | 34.34 | 33.36 | 33.96 | 33.47 | 16,613,200 |
| Dec 06, 2023 | 33.40 | 34.21 | 33.02 | 33.04 | 32.56 | 9,173,300 |
| Dec 05, 2023 | 33.12 | 33.30 | 32.78 | 33.15 | 32.67 | 7,593,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.