Truist Financial Corporation (TFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 48.91 | 49.25 | 48.76 | 48.84 | 48.84 | 4,150,200 |
| Jan 26, 2023 | 49.09 | 49.48 | 48.42 | 48.86 | 48.86 | 5,506,600 |
| Jan 25, 2023 | 47.97 | 48.80 | 47.68 | 48.78 | 48.78 | 5,047,500 |
| Jan 24, 2023 | 51.26 | 53.34 | 48.10 | 48.34 | 48.34 | 5,204,000 |
| Jan 23, 2023 | 48.20 | 49.07 | 47.81 | 48.84 | 48.84 | 7,514,100 |
| Jan 20, 2023 | 47.82 | 48.05 | 47.17 | 47.92 | 47.92 | 9,187,900 |
| Jan 19, 2023 | 46.11 | 48.03 | 45.77 | 47.71 | 47.71 | 9,714,100 |
| Jan 18, 2023 | 46.72 | 47.03 | 45.61 | 45.74 | 45.74 | 7,793,400 |
| Jan 17, 2023 | 47.53 | 47.60 | 46.88 | 47.15 | 47.15 | 10,012,800 |
| Jan 13, 2023 | 46.71 | 47.74 | 46.16 | 47.57 | 47.57 | 8,241,600 |
| Jan 12, 2023 | 46.76 | 47.35 | 46.50 | 47.18 | 47.18 | 6,183,000 |
| Jan 11, 2023 | 46.33 | 46.57 | 45.96 | 46.37 | 46.37 | 10,156,000 |
| Jan 10, 2023 | 45.85 | 46.30 | 45.54 | 46.00 | 46.00 | 8,294,700 |
| Jan 09, 2023 | 46.24 | 46.34 | 45.78 | 45.80 | 45.80 | 8,979,000 |
| Jan 06, 2023 | 44.37 | 46.07 | 44.29 | 45.86 | 45.86 | 5,326,200 |
| Jan 05, 2023 | 44.14 | 44.82 | 43.76 | 44.44 | 44.44 | 7,688,700 |
| Jan 04, 2023 | 44.12 | 45.23 | 43.55 | 44.85 | 44.85 | 8,611,400 |
| Jan 03, 2023 | 43.42 | 43.98 | 43.01 | 43.63 | 43.63 | 7,269,700 |
| Dec 30, 2022 | 42.86 | 43.29 | 42.74 | 43.03 | 43.03 | 4,189,200 |
| Dec 29, 2022 | 42.69 | 43.28 | 42.60 | 43.20 | 43.20 | 4,666,200 |
| Dec 28, 2022 | 42.90 | 43.07 | 42.49 | 42.55 | 42.55 | 3,986,700 |
| Dec 27, 2022 | 42.65 | 43.07 | 42.34 | 42.84 | 42.84 | 3,951,800 |
| Dec 23, 2022 | 42.50 | 42.79 | 42.38 | 42.59 | 42.59 | 4,387,000 |
| Dec 22, 2022 | 41.40 | 42.51 | 41.14 | 42.48 | 42.48 | 8,405,700 |
| Dec 21, 2022 | 41.71 | 41.92 | 41.50 | 41.75 | 41.75 | 5,144,500 |
| Dec 20, 2022 | 41.02 | 41.72 | 40.93 | 41.12 | 41.12 | 5,364,700 |
| Dec 19, 2022 | 41.29 | 41.63 | 40.80 | 41.12 | 41.12 | 7,229,600 |
| Dec 16, 2022 | 41.14 | 41.40 | 40.55 | 41.30 | 41.30 | 24,293,200 |
| Dec 15, 2022 | 41.60 | 41.90 | 41.26 | 41.49 | 41.49 | 10,415,700 |
| Dec 14, 2022 | 43.15 | 43.39 | 41.95 | 42.22 | 42.22 | 9,994,800 |
| Dec 13, 2022 | 44.56 | 45.03 | 42.91 | 43.19 | 43.19 | 9,604,900 |
| Dec 12, 2022 | 41.94 | 43.61 | 41.53 | 43.46 | 43.46 | 11,615,700 |
| Dec 09, 2022 | 41.92 | 42.39 | 41.84 | 42.08 | 42.08 | 10,891,000 |
| Dec 08, 2022 | 41.97 | 42.22 | 41.58 | 42.06 | 42.06 | 9,584,500 |
| Dec 07, 2022 | 41.74 | 42.22 | 41.30 | 41.84 | 41.84 | 7,448,300 |
| Dec 06, 2022 | 42.53 | 42.62 | 41.38 | 41.89 | 41.89 | 10,523,400 |
| Dec 05, 2022 | 44.50 | 44.79 | 42.30 | 42.59 | 42.59 | 12,280,900 |
| Dec 02, 2022 | 45.61 | 45.87 | 44.87 | 45.06 | 45.06 | 9,505,000 |
| Dec 01, 2022 | 47.06 | 47.46 | 45.99 | 46.22 | 46.22 | 7,945,700 |
| Nov 30, 2022 | 45.73 | 46.85 | 44.05 | 46.81 | 46.81 | 9,633,800 |
| Nov 29, 2022 | 45.39 | 45.96 | 45.24 | 45.91 | 45.91 | 7,471,400 |
| Nov 28, 2022 | 46.43 | 46.65 | 45.23 | 45.32 | 45.32 | 5,783,800 |
| Nov 25, 2022 | 46.66 | 47.07 | 46.51 | 46.92 | 46.92 | 1,651,000 |
| Nov 23, 2022 | 46.28 | 46.73 | 46.22 | 46.43 | 46.43 | 4,930,100 |
| Nov 22, 2022 | 46.58 | 46.94 | 46.27 | 46.42 | 46.42 | 3,798,600 |
| Nov 21, 2022 | 45.72 | 46.28 | 45.58 | 46.13 | 46.13 | 4,563,400 |
| Nov 18, 2022 | 45.88 | 46.15 | 45.20 | 45.66 | 45.66 | 4,539,700 |
| Nov 17, 2022 | 44.84 | 45.22 | 44.56 | 45.12 | 45.12 | 3,819,500 |
| Nov 16, 2022 | 46.40 | 46.58 | 45.51 | 45.53 | 45.53 | 7,217,200 |
| Nov 15, 2022 | 46.85 | 47.47 | 45.46 | 46.33 | 46.33 | 6,244,900 |
| Nov 14, 2022 | 46.84 | 47.27 | 46.01 | 46.05 | 46.05 | 6,852,500 |
| Nov 11, 2022 | 46.31 | 47.46 | 46.11 | 47.26 | 47.26 | 8,323,000 |
| Nov 10, 2022 | 44.09 | 46.14 | 44.09 | 46.04 | 46.04 | 8,539,300 |
| Nov 09, 2022 | 43.75 | 43.96 | 42.55 | 42.69 | 42.69 | 7,675,700 |
| Nov 09, 2022 | 0.52 Dividend | |||||
| Nov 08, 2022 | 44.11 | 44.67 | 43.96 | 44.49 | 43.97 | 5,232,800 |
| Nov 07, 2022 | 44.09 | 44.21 | 43.53 | 43.98 | 43.47 | 5,209,100 |
| Nov 04, 2022 | 43.26 | 43.94 | 43.07 | 43.66 | 43.15 | 6,816,100 |
| Nov 03, 2022 | 43.37 | 43.58 | 42.14 | 42.66 | 42.16 | 8,659,200 |
| Nov 02, 2022 | 44.37 | 45.33 | 43.89 | 43.92 | 43.41 | 9,173,400 |
| Nov 01, 2022 | 45.19 | 45.26 | 44.45 | 44.82 | 44.30 | 5,814,300 |
| Oct 31, 2022 | 44.88 | 45.25 | 44.57 | 44.79 | 44.27 | 8,686,600 |
| Oct 28, 2022 | 44.50 | 45.06 | 44.31 | 45.05 | 44.52 | 4,813,900 |
| Oct 27, 2022 | 44.71 | 44.99 | 44.06 | 44.18 | 43.66 | 5,305,800 |
| Oct 26, 2022 | 43.91 | 44.63 | 43.91 | 44.21 | 43.69 | 6,010,600 |
| Oct 25, 2022 | 42.38 | 43.89 | 42.26 | 43.85 | 43.34 | 10,352,200 |
| Oct 24, 2022 | 41.71 | 42.88 | 41.53 | 42.66 | 42.16 | 7,350,900 |
| Oct 21, 2022 | 40.33 | 41.66 | 40.01 | 41.51 | 41.02 | 11,680,200 |
| Oct 20, 2022 | 42.30 | 42.77 | 40.28 | 40.42 | 39.95 | 10,601,300 |
| Oct 19, 2022 | 42.85 | 43.59 | 42.19 | 42.44 | 41.94 | 9,860,300 |
| Oct 18, 2022 | 42.76 | 44.69 | 41.90 | 43.37 | 42.86 | 10,932,100 |
| Oct 17, 2022 | 44.00 | 44.68 | 43.91 | 44.43 | 43.91 | 8,780,100 |
| Oct 14, 2022 | 44.32 | 45.19 | 42.88 | 43.00 | 42.50 | 9,559,500 |
| Oct 13, 2022 | 41.48 | 44.39 | 41.07 | 44.08 | 43.56 | 7,415,800 |
| Oct 12, 2022 | 42.27 | 42.77 | 41.87 | 42.07 | 41.58 | 5,951,300 |
| Oct 11, 2022 | 42.98 | 43.38 | 42.23 | 42.43 | 41.93 | 7,539,400 |
| Oct 10, 2022 | 43.77 | 43.97 | 42.98 | 43.31 | 42.80 | 4,851,700 |
| Oct 07, 2022 | 44.60 | 44.74 | 43.38 | 43.53 | 43.02 | 6,178,000 |
| Oct 06, 2022 | 45.46 | 45.66 | 44.69 | 44.88 | 44.36 | 6,052,200 |
| Oct 05, 2022 | 45.85 | 46.39 | 45.68 | 45.86 | 45.32 | 4,977,700 |
| Oct 04, 2022 | 45.20 | 46.60 | 45.18 | 46.56 | 46.02 | 6,582,000 |
| Oct 03, 2022 | 44.14 | 45.03 | 43.46 | 44.71 | 44.19 | 5,618,800 |
| Sept 30, 2022 | 44.18 | 44.66 | 43.48 | 43.54 | 43.03 | 6,455,500 |
| Sept 29, 2022 | 43.73 | 44.32 | 43.49 | 43.97 | 43.46 | 5,190,900 |
| Sept 28, 2022 | 43.56 | 44.54 | 43.21 | 44.25 | 43.73 | 6,901,900 |
| Sept 27, 2022 | 43.65 | 43.97 | 42.56 | 43.04 | 42.54 | 5,511,900 |
| Sept 26, 2022 | 43.88 | 44.44 | 43.27 | 43.42 | 42.91 | 6,548,200 |
| Sept 23, 2022 | 44.26 | 44.61 | 43.54 | 44.34 | 43.82 | 7,158,700 |
| Sept 22, 2022 | 46.22 | 46.33 | 44.71 | 44.80 | 44.28 | 5,199,300 |
| Sept 21, 2022 | 47.34 | 47.53 | 45.99 | 46.00 | 45.46 | 5,109,600 |
| Sept 20, 2022 | 47.61 | 47.79 | 46.95 | 47.29 | 46.74 | 4,126,500 |
| Sept 19, 2022 | 47.00 | 48.05 | 46.89 | 47.99 | 47.43 | 9,313,100 |
| Sept 16, 2022 | 47.74 | 48.23 | 47.19 | 47.62 | 47.06 | 17,268,400 |
| Sept 15, 2022 | 47.54 | 48.61 | 47.38 | 48.12 | 47.56 | 5,275,400 |
| Sept 14, 2022 | 47.34 | 47.79 | 46.64 | 47.35 | 46.80 | 5,477,200 |
| Sept 13, 2022 | 48.60 | 48.72 | 47.04 | 47.11 | 46.56 | 7,416,100 |
| Sept 12, 2022 | 48.97 | 49.81 | 48.86 | 49.54 | 48.96 | 5,574,300 |
| Sept 09, 2022 | 48.38 | 48.71 | 48.25 | 48.48 | 47.91 | 4,070,600 |
| Sept 08, 2022 | 46.91 | 48.09 | 46.62 | 48.05 | 47.49 | 4,727,700 |
| Sept 07, 2022 | 45.78 | 47.31 | 45.62 | 47.10 | 46.55 | 4,382,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
