Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 41.86 | 42.21 | 41.59 | 41.84 | 41.84 | 9,629,600 |
| Sept 12, 2024 | 41.65 | 41.95 | 41.32 | 41.63 | 41.63 | 7,471,400 |
| Sept 11, 2024 | 41.45 | 41.74 | 40.67 | 41.65 | 41.65 | 7,447,500 |
| Sept 10, 2024 | 42.73 | 42.74 | 41.49 | 41.92 | 41.92 | 9,250,900 |
| Sept 09, 2024 | 42.41 | 42.81 | 42.24 | 42.60 | 42.60 | 8,392,100 |
| Sept 06, 2024 | 43.20 | 43.55 | 41.81 | 42.06 | 42.06 | 8,589,000 |
| Sept 05, 2024 | 43.97 | 44.03 | 42.99 | 43.15 | 43.15 | 5,853,600 |
| Sept 04, 2024 | 44.14 | 44.50 | 43.27 | 43.62 | 43.62 | 8,083,100 |
| Sept 03, 2024 | 44.09 | 44.76 | 44.07 | 44.22 | 44.22 | 7,204,100 |
| Aug 30, 2024 | 44.11 | 44.50 | 44.06 | 44.46 | 44.46 | 6,565,400 |
| Aug 29, 2024 | 44.16 | 44.29 | 43.57 | 43.91 | 43.91 | 3,669,700 |
| Aug 28, 2024 | 43.80 | 44.19 | 43.66 | 43.94 | 43.94 | 4,632,000 |
| Aug 27, 2024 | 44.14 | 44.40 | 43.69 | 43.91 | 43.91 | 6,847,800 |
| Aug 26, 2024 | 44.00 | 44.35 | 43.92 | 44.22 | 44.22 | 10,295,300 |
| Aug 23, 2024 | 42.17 | 43.87 | 42.06 | 43.84 | 43.84 | 10,157,900 |
| Aug 22, 2024 | 42.18 | 42.55 | 41.80 | 41.87 | 41.87 | 12,283,600 |
| Aug 21, 2024 | 42.45 | 42.55 | 41.53 | 42.09 | 42.09 | 8,700,800 |
| Aug 20, 2024 | 42.73 | 42.73 | 42.16 | 42.26 | 42.26 | 5,151,200 |
| Aug 19, 2024 | 42.58 | 42.96 | 42.58 | 42.95 | 42.95 | 8,338,700 |
| Aug 16, 2024 | 42.31 | 42.75 | 42.28 | 42.53 | 42.53 | 4,183,500 |
| Aug 15, 2024 | 42.50 | 42.94 | 42.30 | 42.37 | 42.37 | 6,438,600 |
| Aug 14, 2024 | 41.90 | 41.97 | 41.55 | 41.90 | 41.90 | 3,806,800 |
| Aug 13, 2024 | 41.66 | 41.72 | 41.19 | 41.69 | 41.69 | 5,910,900 |
| Aug 12, 2024 | 41.82 | 42.34 | 41.05 | 41.22 | 41.22 | 7,869,800 |
| Aug 09, 2024 | 41.54 | 41.72 | 41.41 | 41.56 | 41.56 | 6,236,400 |
| Aug 09, 2024 | 0.52 Dividend | |||||
| Aug 08, 2024 | 41.45 | 42.25 | 41.42 | 42.07 | 41.55 | 5,706,500 |
| Aug 07, 2024 | 42.38 | 42.67 | 40.99 | 41.10 | 40.59 | 6,245,000 |
| Aug 06, 2024 | 41.25 | 42.15 | 40.95 | 41.65 | 41.14 | 7,614,900 |
| Aug 05, 2024 | 40.82 | 41.83 | 39.92 | 41.18 | 40.67 | 8,756,100 |
| Aug 02, 2024 | 42.62 | 42.70 | 41.21 | 42.12 | 41.60 | 10,710,400 |
| Aug 01, 2024 | 44.76 | 44.87 | 43.16 | 43.35 | 42.81 | 9,276,900 |
| Jul 31, 2024 | 45.00 | 45.31 | 44.67 | 44.69 | 44.14 | 8,422,900 |
| Jul 30, 2024 | 44.80 | 45.07 | 44.56 | 44.94 | 44.38 | 6,492,500 |
| Jul 29, 2024 | 44.68 | 44.76 | 44.13 | 44.46 | 43.91 | 7,302,100 |
| Jul 26, 2024 | 44.19 | 44.64 | 43.98 | 44.42 | 43.87 | 7,274,600 |
| Jul 25, 2024 | 43.61 | 44.78 | 43.47 | 44.12 | 43.57 | 9,070,400 |
| Jul 24, 2024 | 43.88 | 44.32 | 43.39 | 43.61 | 43.07 | 7,366,800 |
| Jul 23, 2024 | 43.75 | 44.38 | 43.54 | 44.15 | 43.60 | 7,183,800 |
| Jul 22, 2024 | 42.98 | 44.14 | 42.05 | 43.78 | 43.24 | 12,943,700 |
| Jul 19, 2024 | 42.62 | 42.87 | 42.08 | 42.41 | 41.89 | 9,976,100 |
| Jul 18, 2024 | 42.76 | 43.46 | 42.09 | 42.44 | 41.92 | 13,300,800 |
| Jul 17, 2024 | 41.79 | 43.28 | 41.64 | 43.10 | 42.57 | 8,814,300 |
| Jul 16, 2024 | 41.53 | 42.60 | 41.36 | 42.44 | 41.92 | 6,928,900 |
| Jul 15, 2024 | 41.14 | 41.59 | 40.78 | 41.40 | 40.89 | 8,437,100 |
| Jul 12, 2024 | 40.40 | 40.82 | 40.13 | 40.51 | 40.01 | 5,139,300 |
| Jul 11, 2024 | 39.61 | 40.48 | 39.50 | 40.39 | 39.89 | 6,296,400 |
| Jul 10, 2024 | 38.79 | 39.27 | 38.75 | 39.26 | 38.77 | 4,425,300 |
| Jul 09, 2024 | 37.94 | 39.05 | 37.85 | 38.91 | 38.43 | 5,618,100 |
| Jul 08, 2024 | 38.44 | 38.65 | 38.03 | 38.25 | 37.78 | 4,137,500 |
| Jul 05, 2024 | 38.93 | 38.97 | 38.06 | 38.22 | 37.75 | 5,002,100 |
| Jul 03, 2024 | 39.72 | 39.72 | 38.86 | 38.87 | 38.39 | 3,976,700 |
| Jul 02, 2024 | 39.05 | 39.57 | 38.86 | 39.56 | 39.07 | 7,761,300 |
| Jul 01, 2024 | 38.82 | 39.34 | 38.82 | 39.25 | 38.76 | 9,190,100 |
| Jun 28, 2024 | 38.00 | 38.89 | 37.91 | 38.85 | 38.37 | 9,600,200 |
| Jun 27, 2024 | 37.00 | 37.88 | 36.74 | 37.84 | 37.37 | 8,263,100 |
| Jun 26, 2024 | 36.82 | 37.09 | 36.62 | 36.89 | 36.43 | 7,307,700 |
| Jun 25, 2024 | 37.29 | 37.50 | 37.02 | 37.05 | 36.59 | 10,133,800 |
| Jun 24, 2024 | 37.11 | 37.65 | 36.81 | 37.46 | 37.00 | 6,680,700 |
| Jun 21, 2024 | 36.51 | 36.83 | 36.16 | 36.79 | 36.34 | 9,627,200 |
| Jun 20, 2024 | 36.34 | 36.78 | 36.12 | 36.63 | 36.18 | 6,467,700 |
| Jun 18, 2024 | 35.65 | 36.60 | 35.49 | 36.57 | 36.12 | 9,417,200 |
| Jun 17, 2024 | 35.31 | 35.82 | 35.10 | 35.80 | 35.36 | 5,106,700 |
| Jun 14, 2024 | 35.81 | 36.11 | 35.36 | 35.41 | 34.97 | 6,188,500 |
| Jun 13, 2024 | 36.77 | 36.83 | 36.21 | 36.36 | 35.91 | 8,149,100 |
| Jun 12, 2024 | 36.44 | 37.08 | 36.44 | 36.81 | 36.36 | 8,739,300 |
| Jun 11, 2024 | 35.71 | 35.85 | 35.30 | 35.68 | 35.24 | 6,779,500 |
| Jun 10, 2024 | 35.74 | 36.30 | 35.38 | 36.02 | 35.57 | 6,378,800 |
| Jun 07, 2024 | 36.15 | 36.66 | 36.04 | 36.17 | 35.72 | 4,814,700 |
| Jun 06, 2024 | 36.63 | 36.83 | 36.23 | 36.42 | 35.97 | 4,829,200 |
| Jun 05, 2024 | 36.83 | 36.96 | 36.50 | 36.63 | 36.18 | 6,361,100 |
| Jun 04, 2024 | 36.70 | 37.16 | 36.39 | 36.65 | 36.20 | 7,220,400 |
| Jun 03, 2024 | 38.11 | 38.19 | 36.76 | 37.11 | 36.65 | 7,363,500 |
| May 31, 2024 | 37.35 | 37.78 | 37.20 | 37.75 | 37.28 | 10,417,400 |
| May 30, 2024 | 37.70 | 37.86 | 37.05 | 37.12 | 36.66 | 8,430,900 |
| May 29, 2024 | 37.14 | 37.51 | 36.79 | 37.46 | 37.00 | 6,294,500 |
| May 28, 2024 | 38.46 | 38.49 | 37.58 | 37.75 | 37.28 | 5,652,300 |
| May 24, 2024 | 38.36 | 38.46 | 38.10 | 38.40 | 37.93 | 3,149,800 |
| May 23, 2024 | 39.10 | 39.10 | 37.77 | 38.24 | 37.77 | 4,917,500 |
| May 22, 2024 | 39.36 | 39.44 | 38.71 | 38.89 | 38.41 | 4,357,600 |
| May 21, 2024 | 39.13 | 39.61 | 39.10 | 39.54 | 39.05 | 5,336,800 |
| May 20, 2024 | 39.90 | 40.02 | 39.02 | 39.03 | 38.55 | 4,804,200 |
| May 17, 2024 | 40.51 | 40.51 | 39.92 | 39.97 | 39.48 | 5,698,600 |
| May 16, 2024 | 40.02 | 40.30 | 39.96 | 40.15 | 39.65 | 7,700,200 |
| May 15, 2024 | 39.89 | 40.19 | 39.67 | 40.18 | 39.68 | 6,215,500 |
| May 14, 2024 | 39.59 | 39.68 | 39.22 | 39.39 | 38.90 | 7,992,900 |
| May 13, 2024 | 39.79 | 39.81 | 39.03 | 39.18 | 38.70 | 5,642,400 |
| May 10, 2024 | 39.25 | 39.52 | 39.03 | 39.47 | 38.98 | 5,245,500 |
| May 09, 2024 | 38.70 | 39.17 | 38.58 | 39.10 | 38.62 | 6,562,900 |
| May 09, 2024 | 0.52 Dividend | |||||
| May 08, 2024 | 38.84 | 39.66 | 38.80 | 39.39 | 38.39 | 6,381,300 |
| May 07, 2024 | 39.90 | 40.35 | 38.87 | 39.11 | 38.12 | 10,142,100 |
| May 06, 2024 | 39.25 | 39.50 | 38.95 | 39.42 | 38.42 | 6,237,000 |
| May 03, 2024 | 38.88 | 39.15 | 38.67 | 38.85 | 37.86 | 8,081,400 |
| May 02, 2024 | 38.54 | 38.60 | 37.98 | 38.35 | 37.38 | 7,609,300 |
| May 01, 2024 | 37.69 | 38.80 | 37.54 | 38.05 | 37.08 | 6,803,400 |
| Apr 30, 2024 | 38.01 | 38.17 | 37.53 | 37.55 | 36.60 | 7,482,400 |
| Apr 29, 2024 | 38.29 | 38.53 | 38.03 | 38.31 | 37.34 | 6,441,400 |
| Apr 26, 2024 | 37.93 | 38.55 | 37.88 | 38.17 | 37.20 | 4,651,400 |
| Apr 25, 2024 | 38.63 | 38.79 | 37.74 | 37.97 | 37.01 | 7,241,500 |
| *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.