Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2022 | 43.65 | 43.97 | 42.56 | 43.04 | 43.04 | 5,507,500 |
| Sept 26, 2022 | 43.88 | 44.44 | 43.27 | 43.42 | 43.42 | 6,548,200 |
| Sept 23, 2022 | 44.26 | 44.61 | 43.54 | 44.34 | 44.34 | 7,158,700 |
| Sept 22, 2022 | 46.22 | 46.33 | 44.71 | 44.80 | 44.80 | 5,199,300 |
| Sept 21, 2022 | 47.34 | 47.53 | 45.99 | 46.00 | 46.00 | 5,109,600 |
| Sept 20, 2022 | 47.61 | 47.79 | 46.95 | 47.29 | 47.29 | 4,126,500 |
| Sept 19, 2022 | 47.00 | 48.05 | 46.89 | 47.99 | 47.99 | 9,313,100 |
| Sept 16, 2022 | 47.74 | 48.23 | 47.19 | 47.62 | 47.62 | 17,268,400 |
| Sept 15, 2022 | 47.54 | 48.61 | 47.38 | 48.12 | 48.12 | 5,275,400 |
| Sept 14, 2022 | 47.34 | 47.79 | 46.64 | 47.35 | 47.35 | 5,477,200 |
| Sept 13, 2022 | 48.60 | 48.72 | 47.04 | 47.11 | 47.11 | 7,416,100 |
| Sept 12, 2022 | 48.97 | 49.81 | 48.86 | 49.54 | 49.54 | 5,574,300 |
| Sept 09, 2022 | 48.38 | 48.71 | 48.25 | 48.48 | 48.48 | 4,070,600 |
| Sept 08, 2022 | 46.91 | 48.09 | 46.62 | 48.05 | 48.05 | 4,727,700 |
| Sept 07, 2022 | 45.78 | 47.31 | 45.62 | 47.10 | 47.10 | 4,382,900 |
| Sept 06, 2022 | 46.75 | 46.75 | 45.48 | 46.02 | 46.02 | 5,921,900 |
| Sept 02, 2022 | 47.48 | 47.87 | 46.20 | 46.49 | 46.49 | 5,011,100 |
| Sept 01, 2022 | 46.94 | 47.03 | 46.20 | 46.87 | 46.87 | 5,484,200 |
| Aug 31, 2022 | 47.54 | 47.74 | 46.80 | 46.84 | 46.84 | 8,062,500 |
| Aug 30, 2022 | 48.26 | 48.53 | 47.26 | 47.39 | 47.39 | 5,315,800 |
| Aug 29, 2022 | 47.90 | 48.40 | 47.63 | 47.94 | 47.94 | 4,850,400 |
| Aug 26, 2022 | 49.77 | 49.98 | 48.17 | 48.19 | 48.19 | 4,500,600 |
| Aug 25, 2022 | 49.11 | 49.84 | 48.93 | 49.63 | 49.63 | 2,520,000 |
| Aug 24, 2022 | 49.10 | 49.45 | 48.85 | 49.11 | 49.11 | 2,544,900 |
| Aug 23, 2022 | 49.48 | 49.70 | 49.20 | 49.27 | 49.27 | 3,314,000 |
| Aug 22, 2022 | 49.85 | 50.20 | 49.15 | 49.35 | 49.35 | 4,253,300 |
| Aug 19, 2022 | 51.15 | 51.26 | 50.28 | 50.63 | 50.63 | 3,910,300 |
| Aug 18, 2022 | 51.30 | 51.50 | 50.96 | 51.45 | 51.45 | 3,011,400 |
| Aug 17, 2022 | 51.32 | 51.65 | 51.02 | 51.20 | 51.20 | 4,090,100 |
| Aug 16, 2022 | 51.30 | 52.22 | 51.19 | 52.01 | 52.01 | 3,360,600 |
| Aug 15, 2022 | 51.10 | 51.59 | 50.90 | 51.42 | 51.42 | 4,134,900 |
| Aug 12, 2022 | 51.29 | 51.77 | 50.90 | 51.75 | 51.75 | 3,511,900 |
| Aug 11, 2022 | 51.00 | 51.28 | 50.69 | 51.02 | 51.02 | 3,387,300 |
| Aug 11, 2022 | 0.52 Dividend | |||||
| Aug 10, 2022 | 50.59 | 51.37 | 50.42 | 50.90 | 50.38 | 3,962,800 |
| Aug 09, 2022 | 49.94 | 50.05 | 49.37 | 49.79 | 49.28 | 3,433,500 |
| Aug 08, 2022 | 50.33 | 50.50 | 49.70 | 49.75 | 49.24 | 4,002,200 |
| Aug 05, 2022 | 49.01 | 50.28 | 49.01 | 50.10 | 49.59 | 3,685,600 |
| Aug 04, 2022 | 50.27 | 50.47 | 49.12 | 49.27 | 48.77 | 4,386,500 |
| Aug 03, 2022 | 50.00 | 50.64 | 49.59 | 50.40 | 49.89 | 4,527,100 |
| Aug 02, 2022 | 50.17 | 50.42 | 49.46 | 49.62 | 49.11 | 4,124,100 |
| Aug 01, 2022 | 49.95 | 50.64 | 49.55 | 50.30 | 49.79 | 6,086,100 |
| Jul 29, 2022 | 49.62 | 50.61 | 49.61 | 50.47 | 49.95 | 6,341,100 |
| Jul 28, 2022 | 49.42 | 49.73 | 48.71 | 49.56 | 49.05 | 4,961,100 |
| Jul 27, 2022 | 48.68 | 49.93 | 48.49 | 49.55 | 49.04 | 5,415,200 |
| Jul 26, 2022 | 48.83 | 49.42 | 48.29 | 48.47 | 47.97 | 4,540,300 |
| Jul 25, 2022 | 48.72 | 49.53 | 48.22 | 49.11 | 48.61 | 3,559,300 |
| Jul 22, 2022 | 48.46 | 48.73 | 47.72 | 48.14 | 47.65 | 4,636,100 |
| Jul 21, 2022 | 47.83 | 48.43 | 47.39 | 48.35 | 47.86 | 5,015,500 |
| Jul 20, 2022 | 47.94 | 48.29 | 47.50 | 48.02 | 47.53 | 5,054,900 |
| Jul 19, 2022 | 48.73 | 48.73 | 47.10 | 48.31 | 47.82 | 8,117,200 |
| Jul 18, 2022 | 48.02 | 48.60 | 46.85 | 47.10 | 46.62 | 6,735,400 |
| Jul 15, 2022 | 45.90 | 47.57 | 45.60 | 47.41 | 46.93 | 6,939,500 |
| Jul 14, 2022 | 45.13 | 45.40 | 44.68 | 45.20 | 44.74 | 6,074,200 |
| Jul 13, 2022 | 46.63 | 46.78 | 45.66 | 46.11 | 45.64 | 4,792,400 |
| Jul 12, 2022 | 46.79 | 48.06 | 46.71 | 47.21 | 46.73 | 3,948,000 |
| Jul 11, 2022 | 47.23 | 47.78 | 47.06 | 47.40 | 46.92 | 6,672,700 |
| Jul 08, 2022 | 48.30 | 48.44 | 47.54 | 47.70 | 47.21 | 3,922,000 |
| Jul 07, 2022 | 48.12 | 48.46 | 47.88 | 48.01 | 47.52 | 4,905,300 |
| Jul 06, 2022 | 48.40 | 48.70 | 47.44 | 47.65 | 47.16 | 8,800,200 |
| Jul 05, 2022 | 47.25 | 48.64 | 46.75 | 48.64 | 48.14 | 4,957,300 |
| Jul 01, 2022 | 47.31 | 48.37 | 46.76 | 48.20 | 47.71 | 5,086,400 |
| Jun 30, 2022 | 46.49 | 47.82 | 45.87 | 47.43 | 46.95 | 5,682,900 |
| Jun 29, 2022 | 48.45 | 48.59 | 47.35 | 47.40 | 46.92 | 5,353,000 |
| Jun 28, 2022 | 48.90 | 49.69 | 48.18 | 48.37 | 47.88 | 4,886,900 |
| Jun 27, 2022 | 49.32 | 49.50 | 48.09 | 48.57 | 48.07 | 8,440,600 |
| Jun 24, 2022 | 47.07 | 49.28 | 47.07 | 49.22 | 48.72 | 6,054,000 |
| Jun 23, 2022 | 46.97 | 47.31 | 46.11 | 46.86 | 46.38 | 5,791,500 |
| Jun 22, 2022 | 46.59 | 47.38 | 46.40 | 47.23 | 46.75 | 6,129,800 |
| Jun 21, 2022 | 47.30 | 47.67 | 46.63 | 47.05 | 46.57 | 5,355,100 |
| Jun 17, 2022 | 46.02 | 46.88 | 45.72 | 46.29 | 45.82 | 13,955,600 |
| Jun 16, 2022 | 45.83 | 46.11 | 45.13 | 45.84 | 45.37 | 7,801,200 |
| Jun 15, 2022 | 46.78 | 47.28 | 45.99 | 46.58 | 46.10 | 7,075,800 |
| Jun 14, 2022 | 46.76 | 47.65 | 45.75 | 46.24 | 45.77 | 9,928,400 |
| Jun 13, 2022 | 44.97 | 47.27 | 44.75 | 46.64 | 46.16 | 15,682,700 |
| Jun 10, 2022 | 46.67 | 47.09 | 45.77 | 45.95 | 45.48 | 6,902,900 |
| Jun 09, 2022 | 48.90 | 49.01 | 47.68 | 47.71 | 47.22 | 5,481,000 |
| Jun 08, 2022 | 49.20 | 49.45 | 48.59 | 49.05 | 48.55 | 4,064,600 |
| Jun 07, 2022 | 48.99 | 49.89 | 48.74 | 49.76 | 49.25 | 3,970,300 |
| Jun 06, 2022 | 49.70 | 50.40 | 49.32 | 49.50 | 48.99 | 4,415,800 |
| Jun 03, 2022 | 49.37 | 49.82 | 49.02 | 49.09 | 48.59 | 5,701,000 |
| Jun 02, 2022 | 48.88 | 49.78 | 48.58 | 49.75 | 49.24 | 5,355,100 |
| Jun 01, 2022 | 49.90 | 50.01 | 48.32 | 48.92 | 48.42 | 7,190,400 |
| May 31, 2022 | 48.50 | 50.08 | 48.33 | 49.74 | 49.23 | 9,984,100 |
| May 27, 2022 | 48.44 | 49.14 | 48.34 | 49.13 | 48.63 | 5,361,600 |
| May 26, 2022 | 47.99 | 48.79 | 47.95 | 48.41 | 47.92 | 5,331,500 |
| May 25, 2022 | 46.64 | 47.93 | 46.64 | 47.62 | 47.13 | 7,800,000 |
| May 24, 2022 | 47.18 | 47.37 | 45.75 | 46.81 | 46.33 | 6,402,400 |
| May 23, 2022 | 46.70 | 47.77 | 46.39 | 47.27 | 46.79 | 6,484,700 |
| May 20, 2022 | 46.37 | 46.72 | 44.85 | 45.68 | 45.21 | 9,730,300 |
| May 19, 2022 | 45.91 | 46.62 | 45.74 | 46.12 | 45.65 | 7,637,100 |
| May 18, 2022 | 47.39 | 47.54 | 46.22 | 46.36 | 45.89 | 7,114,800 |
| May 17, 2022 | 47.10 | 48.02 | 46.87 | 47.89 | 47.40 | 10,602,800 |
| May 16, 2022 | 46.35 | 46.63 | 45.52 | 46.12 | 45.65 | 7,753,400 |
| May 13, 2022 | 46.88 | 47.00 | 45.87 | 46.31 | 45.84 | 8,455,800 |
| May 12, 2022 | 46.27 | 46.74 | 45.51 | 46.47 | 46.00 | 7,684,600 |
| May 12, 2022 | 0.48 Dividend | |||||
| May 11, 2022 | 47.58 | 48.84 | 46.78 | 46.85 | 45.90 | 7,184,500 |
| May 10, 2022 | 49.00 | 49.25 | 46.86 | 47.46 | 46.49 | 9,444,300 |
| May 09, 2022 | 48.78 | 49.19 | 48.15 | 48.57 | 47.58 | 8,961,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
