Canada markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.41-0.95 (-2.61%)
At close: 04:00PM EDT
35.41 0.00 (0.00%)
After hours: 07:52PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202435.8136.1135.3635.4135.415,946,900
Jun 13, 202436.7736.8336.2136.3636.368,149,100
Jun 12, 202436.4437.0836.4436.8136.818,739,300
Jun 11, 202435.7135.8535.3035.6835.686,779,500
Jun 10, 202435.7436.3035.3836.0236.026,378,800
Jun 07, 202436.1536.6636.0436.1736.174,814,700
Jun 06, 202436.6336.8336.2336.4236.424,829,200
Jun 05, 202436.8336.9636.5036.6336.636,361,100
Jun 04, 202436.7037.1636.3936.6536.657,220,400
Jun 03, 202438.1138.1936.7637.1137.117,363,500
May 31, 202437.3537.7837.2037.7537.7510,417,400
May 30, 202437.7037.8637.0537.1237.128,430,900
May 29, 202437.1437.5136.7937.4637.466,294,500
May 28, 202438.4638.4937.5837.7537.755,652,300
May 24, 202438.3638.4638.1038.4038.403,149,800
May 23, 202439.1039.1037.7738.2438.244,917,500
May 22, 202439.3639.4438.7138.8938.894,357,600
May 21, 202439.1339.6139.1039.5439.545,336,800
May 20, 202439.9040.0239.0239.0339.034,804,200
May 17, 202440.5140.5139.9239.9739.975,698,600
May 16, 202440.0240.3039.9640.1540.157,700,200
May 15, 202439.8940.1939.6740.1840.186,215,500
May 14, 202439.5939.6839.2239.3939.397,992,900
May 13, 202439.7939.8139.0339.1839.185,642,400
May 10, 202439.2539.5239.0339.4739.475,245,500
May 09, 202438.7039.1738.5839.1039.106,562,900
May 09, 20240.52 Dividend
May 08, 202438.8439.6638.8039.3938.876,381,300
May 07, 202439.9040.3538.8739.1138.5910,142,100
May 06, 202439.2539.5038.9539.4238.906,237,000
May 03, 202438.8839.1538.6738.8538.348,081,400
May 02, 202438.5438.6037.9838.3537.847,609,300
May 01, 202437.6938.8037.5438.0537.556,803,400
Apr 30, 202438.0138.1737.5337.5537.057,482,400
Apr 29, 202438.2938.5338.0338.3137.806,441,400
Apr 26, 202437.9338.5537.8838.1737.674,651,400
Apr 25, 202438.6338.7937.7437.9737.477,241,500
Apr 24, 202438.5839.2138.4138.7938.287,109,100
Apr 23, 202437.9839.2037.8038.8438.3310,596,900
Apr 22, 202435.8438.3035.8438.0637.5612,580,400
Apr 19, 202435.8036.8435.6536.8036.3110,358,700
Apr 18, 202435.8335.9835.4635.7135.245,755,500
Apr 17, 202435.7935.9335.0935.6635.199,211,300
Apr 16, 202436.3736.5835.3635.6435.1712,902,700
Apr 15, 202437.2037.6736.4436.7036.2211,228,900
Apr 12, 202436.7137.0236.6236.7736.287,875,100
Apr 11, 202437.3937.4936.6537.3036.8110,603,100
Apr 10, 202438.3138.3137.0837.5037.0014,315,600
Apr 09, 202439.1239.2338.4438.9738.465,676,900
Apr 08, 202438.3939.0738.2238.8538.346,877,800
Apr 05, 202437.5938.2437.5738.0937.596,167,500
Apr 04, 202438.5738.6737.7837.9437.448,147,200
Apr 03, 202437.8838.2337.7837.9537.457,723,400
Apr 02, 202438.1238.1437.6537.8937.3910,090,700
Apr 01, 202438.9239.0838.3238.3737.865,420,800
Mar 28, 202438.8339.2938.7338.9838.478,405,600
Mar 27, 202437.7638.6137.7638.5938.086,269,400
Mar 26, 202437.8237.8937.4537.6037.107,080,300
Mar 25, 202437.6138.0237.4437.6037.105,454,300
Mar 22, 202438.2738.5537.5737.6937.199,230,600
Mar 21, 202437.0238.1037.0238.0537.5513,598,200
Mar 20, 202435.4136.8835.3536.8236.338,684,100
Mar 19, 202435.1235.7135.0635.7035.239,701,900
Mar 18, 202435.0035.1434.5134.9334.477,497,100
Mar 15, 202434.5835.4334.5834.8634.4017,477,300
Mar 14, 202436.0036.2934.6935.0234.5610,930,500
Mar 13, 202436.9937.3536.3136.4535.977,079,500
Mar 12, 202437.3037.3136.6636.9336.447,533,900
Mar 11, 202437.2537.4836.8937.2336.745,987,700
Mar 08, 202437.1337.5336.6437.4436.9511,928,500
Mar 07, 202437.7937.8336.8036.9236.439,950,300
Mar 06, 202437.1737.6336.6037.2736.7813,403,900
Mar 05, 202435.9837.4835.9437.0736.5811,247,300
Mar 04, 202435.3736.5235.3736.1735.699,492,500
Mar 01, 202434.9735.7634.5535.2634.7914,112,300
Feb 29, 202435.2335.4434.7834.9834.5212,179,200
Feb 28, 202434.7235.2034.6434.8134.355,512,100
Feb 27, 202434.7135.2034.6534.8834.428,037,300
Feb 26, 202435.0835.2834.2634.5334.0710,383,300
Feb 23, 202435.7335.7835.2035.2434.777,977,200
Feb 22, 202436.0836.1635.4435.6435.178,455,900
Feb 21, 202435.2335.8534.8035.7735.308,223,500
Feb 20, 202435.6336.1135.4635.5635.0912,208,300
Feb 16, 202436.0736.4635.7636.1035.627,830,200
Feb 15, 202435.6736.5135.5036.3335.8510,093,600
Feb 14, 202435.3235.5734.8735.4134.949,166,300
Feb 13, 202435.3835.4734.2334.9434.4812,822,000
Feb 12, 202435.7836.4835.6936.0135.537,016,400
Feb 09, 202435.3636.0734.8835.8435.3710,079,300
Feb 08, 202435.2035.6735.1435.5135.047,590,300
Feb 08, 20240.52 Dividend
Feb 07, 202436.4236.5735.1536.0135.028,909,900
Feb 06, 202436.2936.4935.8736.2535.257,305,700
Feb 05, 202436.4936.5735.8136.2535.2510,585,500
Feb 02, 202436.2736.8935.9636.7935.7811,485,900
Feb 01, 202437.2537.9935.1936.5035.5025,481,600
Jan 31, 202437.4138.0536.9137.0636.0414,452,300
Jan 30, 202438.1238.4738.0138.1737.128,091,000
Jan 29, 202437.6738.2137.6138.0937.049,067,100
Jan 26, 202437.5938.0237.5037.8436.8011,477,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...