Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 38.11 | 38.19 | 36.76 | 37.11 | 37.11 | 7,363,500 |
| May 31, 2024 | 37.35 | 37.78 | 37.20 | 37.75 | 37.75 | 10,417,400 |
| May 30, 2024 | 37.70 | 37.86 | 37.05 | 37.12 | 37.12 | 8,430,900 |
| May 29, 2024 | 37.14 | 37.51 | 36.79 | 37.46 | 37.46 | 6,294,500 |
| May 28, 2024 | 38.46 | 38.49 | 37.58 | 37.75 | 37.75 | 5,652,300 |
| May 24, 2024 | 38.36 | 38.46 | 38.10 | 38.40 | 38.40 | 3,149,800 |
| May 23, 2024 | 39.10 | 39.10 | 37.77 | 38.24 | 38.24 | 4,917,500 |
| May 22, 2024 | 39.36 | 39.44 | 38.71 | 38.89 | 38.89 | 4,357,600 |
| May 21, 2024 | 39.13 | 39.61 | 39.10 | 39.54 | 39.54 | 5,336,800 |
| May 20, 2024 | 39.90 | 40.02 | 39.02 | 39.03 | 39.03 | 4,804,200 |
| May 17, 2024 | 40.51 | 40.51 | 39.92 | 39.97 | 39.97 | 5,698,600 |
| May 16, 2024 | 40.02 | 40.30 | 39.96 | 40.15 | 40.15 | 7,700,200 |
| May 15, 2024 | 39.89 | 40.19 | 39.67 | 40.18 | 40.18 | 6,215,500 |
| May 14, 2024 | 39.59 | 39.68 | 39.22 | 39.39 | 39.39 | 7,992,900 |
| May 13, 2024 | 39.79 | 39.81 | 39.03 | 39.18 | 39.18 | 5,642,400 |
| May 10, 2024 | 39.25 | 39.52 | 39.03 | 39.47 | 39.47 | 5,245,500 |
| May 09, 2024 | 38.70 | 39.17 | 38.58 | 39.10 | 39.10 | 6,562,900 |
| May 09, 2024 | 0.52 Dividend | |||||
| May 08, 2024 | 38.84 | 39.66 | 38.80 | 39.39 | 38.87 | 6,381,300 |
| May 07, 2024 | 39.90 | 40.35 | 38.87 | 39.11 | 38.59 | 10,142,100 |
| May 06, 2024 | 39.25 | 39.50 | 38.95 | 39.42 | 38.90 | 6,237,000 |
| May 03, 2024 | 38.88 | 39.15 | 38.67 | 38.85 | 38.34 | 8,081,400 |
| May 02, 2024 | 38.54 | 38.60 | 37.98 | 38.35 | 37.84 | 7,609,300 |
| May 01, 2024 | 37.69 | 38.80 | 37.54 | 38.05 | 37.55 | 6,803,400 |
| Apr 30, 2024 | 38.01 | 38.17 | 37.53 | 37.55 | 37.05 | 7,482,400 |
| Apr 29, 2024 | 38.29 | 38.53 | 38.03 | 38.31 | 37.80 | 6,441,400 |
| Apr 26, 2024 | 37.93 | 38.55 | 37.88 | 38.17 | 37.67 | 4,651,400 |
| Apr 25, 2024 | 38.63 | 38.79 | 37.74 | 37.97 | 37.47 | 7,241,500 |
| Apr 24, 2024 | 38.58 | 39.21 | 38.41 | 38.79 | 38.28 | 7,109,100 |
| Apr 23, 2024 | 37.98 | 39.20 | 37.80 | 38.84 | 38.33 | 10,596,900 |
| Apr 22, 2024 | 35.84 | 38.30 | 35.84 | 38.06 | 37.56 | 12,580,400 |
| Apr 19, 2024 | 35.80 | 36.84 | 35.65 | 36.80 | 36.31 | 10,358,700 |
| Apr 18, 2024 | 35.83 | 35.98 | 35.46 | 35.71 | 35.24 | 5,755,500 |
| Apr 17, 2024 | 35.79 | 35.93 | 35.09 | 35.66 | 35.19 | 9,211,300 |
| Apr 16, 2024 | 36.37 | 36.58 | 35.36 | 35.64 | 35.17 | 12,902,700 |
| Apr 15, 2024 | 37.20 | 37.67 | 36.44 | 36.70 | 36.22 | 11,228,900 |
| Apr 12, 2024 | 36.71 | 37.02 | 36.62 | 36.77 | 36.28 | 7,875,100 |
| Apr 11, 2024 | 37.39 | 37.49 | 36.65 | 37.30 | 36.81 | 10,603,100 |
| Apr 10, 2024 | 38.31 | 38.31 | 37.08 | 37.50 | 37.00 | 14,315,600 |
| Apr 09, 2024 | 39.12 | 39.23 | 38.44 | 38.97 | 38.46 | 5,676,900 |
| Apr 08, 2024 | 38.39 | 39.07 | 38.22 | 38.85 | 38.34 | 6,877,800 |
| Apr 05, 2024 | 37.59 | 38.24 | 37.57 | 38.09 | 37.59 | 6,167,500 |
| Apr 04, 2024 | 38.57 | 38.67 | 37.78 | 37.94 | 37.44 | 8,147,200 |
| Apr 03, 2024 | 37.88 | 38.23 | 37.78 | 37.95 | 37.45 | 7,723,400 |
| Apr 02, 2024 | 38.12 | 38.14 | 37.65 | 37.89 | 37.39 | 10,090,700 |
| Apr 01, 2024 | 38.92 | 39.08 | 38.32 | 38.37 | 37.86 | 5,420,800 |
| Mar 28, 2024 | 38.83 | 39.29 | 38.73 | 38.98 | 38.47 | 8,405,600 |
| Mar 27, 2024 | 37.76 | 38.61 | 37.76 | 38.59 | 38.08 | 6,269,400 |
| Mar 26, 2024 | 37.82 | 37.89 | 37.45 | 37.60 | 37.10 | 7,080,300 |
| Mar 25, 2024 | 37.61 | 38.02 | 37.44 | 37.60 | 37.10 | 5,454,300 |
| Mar 22, 2024 | 38.27 | 38.55 | 37.57 | 37.69 | 37.19 | 9,230,600 |
| Mar 21, 2024 | 37.02 | 38.10 | 37.02 | 38.05 | 37.55 | 13,598,200 |
| Mar 20, 2024 | 35.41 | 36.88 | 35.35 | 36.82 | 36.33 | 8,684,100 |
| Mar 19, 2024 | 35.12 | 35.71 | 35.06 | 35.70 | 35.23 | 9,701,900 |
| Mar 18, 2024 | 35.00 | 35.14 | 34.51 | 34.93 | 34.47 | 7,497,100 |
| Mar 15, 2024 | 34.58 | 35.43 | 34.58 | 34.86 | 34.40 | 17,477,300 |
| Mar 14, 2024 | 36.00 | 36.29 | 34.69 | 35.02 | 34.56 | 10,930,500 |
| Mar 13, 2024 | 36.99 | 37.35 | 36.31 | 36.45 | 35.97 | 7,079,500 |
| Mar 12, 2024 | 37.30 | 37.31 | 36.66 | 36.93 | 36.44 | 7,533,900 |
| Mar 11, 2024 | 37.25 | 37.48 | 36.89 | 37.23 | 36.74 | 5,987,700 |
| Mar 08, 2024 | 37.13 | 37.53 | 36.64 | 37.44 | 36.95 | 11,928,500 |
| Mar 07, 2024 | 37.79 | 37.83 | 36.80 | 36.92 | 36.43 | 9,950,300 |
| Mar 06, 2024 | 37.17 | 37.63 | 36.60 | 37.27 | 36.78 | 13,403,900 |
| Mar 05, 2024 | 35.98 | 37.48 | 35.94 | 37.07 | 36.58 | 11,247,300 |
| Mar 04, 2024 | 35.37 | 36.52 | 35.37 | 36.17 | 35.69 | 9,492,500 |
| Mar 01, 2024 | 34.97 | 35.76 | 34.55 | 35.26 | 34.79 | 14,112,300 |
| Feb 29, 2024 | 35.23 | 35.44 | 34.78 | 34.98 | 34.52 | 12,179,200 |
| Feb 28, 2024 | 34.72 | 35.20 | 34.64 | 34.81 | 34.35 | 5,512,100 |
| Feb 27, 2024 | 34.71 | 35.20 | 34.65 | 34.88 | 34.42 | 8,037,300 |
| Feb 26, 2024 | 35.08 | 35.28 | 34.26 | 34.53 | 34.07 | 10,383,300 |
| Feb 23, 2024 | 35.73 | 35.78 | 35.20 | 35.24 | 34.77 | 7,977,200 |
| Feb 22, 2024 | 36.08 | 36.16 | 35.44 | 35.64 | 35.17 | 8,455,900 |
| Feb 21, 2024 | 35.23 | 35.85 | 34.80 | 35.77 | 35.30 | 8,223,500 |
| Feb 20, 2024 | 35.63 | 36.11 | 35.46 | 35.56 | 35.09 | 12,208,300 |
| Feb 16, 2024 | 36.07 | 36.46 | 35.76 | 36.10 | 35.62 | 7,830,200 |
| Feb 15, 2024 | 35.67 | 36.51 | 35.50 | 36.33 | 35.85 | 10,093,600 |
| Feb 14, 2024 | 35.32 | 35.57 | 34.87 | 35.41 | 34.94 | 9,166,300 |
| Feb 13, 2024 | 35.38 | 35.47 | 34.23 | 34.94 | 34.48 | 12,822,000 |
| Feb 12, 2024 | 35.78 | 36.48 | 35.69 | 36.01 | 35.53 | 7,016,400 |
| Feb 09, 2024 | 35.36 | 36.07 | 34.88 | 35.84 | 35.37 | 10,079,300 |
| Feb 08, 2024 | 35.20 | 35.67 | 35.14 | 35.51 | 35.04 | 7,590,300 |
| Feb 08, 2024 | 0.52 Dividend | |||||
| Feb 07, 2024 | 36.42 | 36.57 | 35.15 | 36.01 | 35.02 | 8,909,900 |
| Feb 06, 2024 | 36.29 | 36.49 | 35.87 | 36.25 | 35.25 | 7,305,700 |
| Feb 05, 2024 | 36.49 | 36.57 | 35.81 | 36.25 | 35.25 | 10,585,500 |
| Feb 02, 2024 | 36.27 | 36.89 | 35.96 | 36.79 | 35.78 | 11,485,900 |
| Feb 01, 2024 | 37.25 | 37.99 | 35.19 | 36.50 | 35.50 | 25,481,600 |
| Jan 31, 2024 | 37.41 | 38.05 | 36.91 | 37.06 | 36.04 | 14,452,300 |
| Jan 30, 2024 | 38.12 | 38.47 | 38.01 | 38.17 | 37.12 | 8,091,000 |
| Jan 29, 2024 | 37.67 | 38.21 | 37.61 | 38.09 | 37.04 | 9,067,100 |
| Jan 26, 2024 | 37.59 | 38.02 | 37.50 | 37.84 | 36.80 | 11,477,900 |
| Jan 25, 2024 | 38.00 | 38.02 | 37.17 | 37.51 | 36.48 | 8,053,800 |
| Jan 24, 2024 | 37.09 | 37.72 | 36.87 | 37.55 | 36.52 | 11,035,700 |
| Jan 23, 2024 | 37.08 | 37.30 | 36.63 | 36.82 | 35.81 | 6,375,800 |
| Jan 22, 2024 | 37.60 | 37.90 | 36.94 | 37.01 | 35.99 | 10,268,300 |
| Jan 19, 2024 | 36.20 | 37.51 | 35.85 | 37.47 | 36.44 | 13,472,200 |
| Jan 18, 2024 | 36.20 | 37.56 | 35.09 | 35.98 | 34.99 | 17,018,300 |
| Jan 17, 2024 | 35.74 | 36.23 | 35.44 | 35.78 | 34.80 | 8,978,600 |
| Jan 16, 2024 | 36.21 | 36.42 | 35.73 | 36.18 | 35.19 | 9,340,500 |
| Jan 12, 2024 | 37.44 | 37.63 | 36.46 | 36.74 | 35.73 | 8,019,100 |
| *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.