Truist Financial Corporation (TFC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

33.27

+1.13

(+3.52%)

At close: 04:00PM EST

33.27

0.00

(0.00%)

After hours:

07:57PM EST

Time Period:

Dec 03, 2022 - Dec 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	32.02	33.41	31.96	33.27	33.27	11,694,800
Nov 30, 2023	32.34	32.43	31.99	32.14	32.14	12,301,000
Nov 29, 2023	31.91	32.71	31.80	32.13	32.13	9,377,100
Nov 28, 2023	31.44	31.70	31.23	31.56	31.56	6,113,600
Nov 27, 2023	31.55	31.73	31.33	31.44	31.44	8,574,300
Nov 24, 2023	31.51	31.81	31.28	31.78	31.78	2,586,900
Nov 22, 2023	31.93	31.96	31.33	31.49	31.49	5,283,300
Nov 21, 2023	31.95	31.99	31.51	31.58	31.58	5,245,800
Nov 20, 2023	31.74	32.18	31.55	32.04	32.04	6,765,900
Nov 17, 2023	31.78	32.00	31.40	31.97	31.97	6,918,800
Nov 16, 2023	31.77	31.94	31.13	31.45	31.45	9,671,900
Nov 15, 2023	31.12	32.09	31.12	31.91	31.91	12,350,200
Nov 14, 2023	30.32	31.36	30.31	30.98	30.98	10,641,900
Nov 13, 2023	29.12	29.50	28.97	29.35	29.35	5,460,200
Nov 10, 2023	29.30	29.42	28.93	29.39	29.39	5,851,500
Nov 09, 2023	29.98	30.12	28.94	29.15	29.15	9,389,800
Nov 09, 2023	0.52 Dividend
Nov 08, 2023	30.49	30.55	30.21	30.40	29.88	6,516,400
Nov 07, 2023	30.50	30.74	30.32	30.52	30.00	5,848,200
Nov 06, 2023	31.30	31.35	30.55	30.74	30.21	7,182,800
Nov 03, 2023	30.85	31.45	30.76	31.19	30.66	12,778,800
Nov 02, 2023	29.02	30.09	28.84	29.97	29.46	11,165,700
Nov 01, 2023	28.38	28.67	28.13	28.49	28.00	10,212,100
Oct 31, 2023	28.22	28.42	27.88	28.36	27.87	10,506,600
Oct 30, 2023	27.88	28.30	27.64	28.18	27.70	8,483,200
Oct 27, 2023	28.35	28.47	27.38	27.62	27.15	9,322,600
Oct 26, 2023	27.88	28.84	27.86	28.51	28.02	10,485,200
Oct 25, 2023	27.67	27.99	27.01	27.96	27.48	10,127,400
Oct 24, 2023	27.06	27.80	27.06	27.56	27.09	10,134,300
Oct 23, 2023	27.02	27.68	26.95	27.03	26.57	10,653,200
Oct 20, 2023	28.04	28.17	26.95	27.16	26.70	14,507,900
Oct 19, 2023	29.15	29.75	27.88	28.06	27.58	15,234,800
Oct 18, 2023	29.47	29.67	28.56	28.74	28.25	10,534,900
Oct 17, 2023	28.56	29.89	28.51	29.82	29.31	12,739,300
Oct 16, 2023	28.86	29.12	28.42	29.00	28.50	12,437,400
Oct 13, 2023	29.25	29.40	28.39	28.41	27.92	10,700,200
Oct 12, 2023	29.46	29.75	28.81	28.88	28.39	9,664,800
Oct 11, 2023	29.34	29.92	29.27	29.61	29.10	10,602,400
Oct 10, 2023	29.37	29.69	28.70	29.25	28.75	17,659,700
Oct 09, 2023	26.94	27.51	26.91	27.43	26.96	9,145,700
Oct 06, 2023	26.97	27.64	26.57	27.32	26.85	11,414,800
Oct 05, 2023	26.76	27.42	26.68	27.28	26.81	8,328,100
Oct 04, 2023	27.31	27.37	26.70	27.17	26.71	6,358,200
Oct 03, 2023	27.39	27.42	26.84	27.19	26.72	8,735,900
Oct 02, 2023	28.50	28.70	27.55	27.63	27.16	8,655,100
Sept 29, 2023	28.39	29.00	28.34	28.61	28.12	7,882,700
Sept 28, 2023	27.96	28.40	27.83	28.23	27.75	7,254,200
Sept 27, 2023	28.45	28.45	27.70	27.97	27.49	8,551,800
Sept 26, 2023	28.48	28.88	28.17	28.25	27.77	7,600,800
Sept 25, 2023	27.89	28.88	27.88	28.84	28.35	9,385,800
Sept 22, 2023	28.31	28.34	27.85	28.07	27.59	7,894,000
Sept 21, 2023	28.73	29.05	28.15	28.16	27.68	11,550,200
Sept 20, 2023	28.99	29.31	28.24	28.37	27.88	7,841,400
Sept 19, 2023	28.71	28.85	28.10	28.60	28.11	10,592,700
Sept 18, 2023	28.75	28.80	28.24	28.67	28.18	10,762,000
Sept 15, 2023	28.65	29.12	28.44	29.00	28.50	21,363,100
Sept 14, 2023	29.05	29.55	28.90	29.42	28.92	12,864,000
Sept 13, 2023	30.23	30.33	28.45	28.62	28.13	13,317,400
Sept 12, 2023	30.37	30.80	29.92	30.01	29.50	10,132,400
Sept 11, 2023	30.29	30.67	29.97	30.11	29.59	10,262,600
Sept 08, 2023	29.50	29.87	29.11	29.78	29.27	12,486,900
Sept 07, 2023	29.48	29.77	29.15	29.27	28.77	8,523,200
Sept 06, 2023	30.15	30.29	29.54	29.72	29.21	10,486,600
Sept 05, 2023	30.84	31.25	30.43	30.44	29.92	6,381,800
Sept 01, 2023	30.88	31.35	30.75	30.90	30.37	7,951,500
Aug 31, 2023	30.39	30.66	30.22	30.55	30.03	8,276,600
Aug 30, 2023	30.32	30.46	29.96	30.25	29.73	7,169,400
Aug 29, 2023	29.49	30.49	29.35	30.33	29.81	10,349,700
Aug 28, 2023	29.17	29.47	28.98	29.37	28.87	6,664,400
Aug 25, 2023	29.10	29.37	28.53	28.81	28.32	13,120,300
Aug 24, 2023	28.55	28.95	28.41	28.86	28.37	9,395,800
Aug 23, 2023	28.14	28.54	28.00	28.48	27.99	6,480,300
Aug 22, 2023	28.56	28.69	27.95	28.05	27.57	11,552,600
Aug 21, 2023	29.00	29.04	28.15	28.61	28.12	10,975,100
Aug 18, 2023	28.50	28.89	28.44	28.78	28.29	9,030,800
Aug 17, 2023	29.33	29.37	28.83	28.97	28.47	10,166,600
Aug 16, 2023	29.56	29.66	28.96	29.10	28.60	12,778,900
Aug 15, 2023	30.02	30.22	29.51	29.60	29.09	13,327,700
Aug 14, 2023	31.27	31.35	30.42	30.57	30.05	11,204,300
Aug 11, 2023	31.22	31.89	31.13	31.73	31.19	8,850,600
Aug 10, 2023	31.17	31.55	30.93	31.47	30.93	10,297,600
Aug 10, 2023	0.52 Dividend
Aug 09, 2023	32.15	32.15	31.37	31.47	30.42	10,060,700
Aug 08, 2023	31.40	32.47	30.96	32.41	31.33	18,916,000
Aug 07, 2023	32.24	32.65	32.05	32.60	31.51	8,999,600
Aug 04, 2023	32.00	32.52	32.00	32.07	31.00	8,991,900
Aug 03, 2023	32.26	32.38	31.65	32.28	31.20	8,520,400
Aug 02, 2023	32.40	32.45	31.89	32.31	31.23	9,304,300
Aug 01, 2023	32.75	32.96	32.36	32.80	31.71	8,550,500
Jul 31, 2023	33.31	33.61	32.83	33.22	32.11	11,039,900
Jul 28, 2023	32.61	33.22	32.57	33.01	31.91	11,455,200
Jul 27, 2023	33.52	33.71	31.98	31.99	30.92	14,210,700
Jul 26, 2023	33.27	33.62	33.12	33.36	32.25	10,925,900
Jul 25, 2023	33.60	33.60	32.57	32.58	31.49	13,167,000
Jul 24, 2023	33.10	33.78	33.08	33.50	32.38	9,652,600
Jul 21, 2023	33.57	33.57	32.53	33.05	31.95	10,880,500
Jul 20, 2023	33.92	34.49	32.71	33.06	31.96	19,275,900
Jul 19, 2023	34.63	35.78	34.53	35.59	34.40	11,123,800
Jul 18, 2023	33.10	34.55	33.04	34.51	33.36	10,742,300
Jul 17, 2023	32.84	33.55	32.84	33.43	32.32	6,141,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.57(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.60(+0.82%)

CAD/USD0.7396-0.0014(-0.18%)

CRUDE OIL73.61-0.46(-0.62%)

Bitcoin CAD55,050.15+1,767.64(+3.32%)

Truist Financial Corporation (TFC)

S&P/TSX
20,452.87
+216.57(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.60(+0.82%)

CAD/USD
0.7396
-0.0014(-0.18%)

CRUDE OIL
73.61
-0.46(-0.62%)

Bitcoin CAD
55,050.15
+1,767.64(+3.32%)