Canada markets closed

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.41+0.79 (+1.66%)
At close: 04:00PM EDT
48.23 -0.18 (-0.37%)
After hours: 07:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202247.9948.7947.9548.4148.415,331,500
May 25, 202246.6447.9346.6447.6247.627,800,000
May 24, 202247.1847.3745.7546.8146.816,402,400
May 23, 202246.7047.7746.3947.2747.276,484,700
May 20, 202246.3746.7244.8545.6845.689,730,300
May 19, 202245.9146.6245.7446.1246.127,637,100
May 18, 202247.3947.5446.2246.3646.367,114,800
May 17, 202247.1048.0246.8747.8947.8910,602,800
May 16, 202246.3546.6345.5246.1246.127,753,400
May 13, 202246.8847.0045.8746.3146.318,455,800
May 12, 202246.2746.7445.5146.4746.477,684,600
May 12, 20220.48 Dividend
May 11, 202247.5848.8446.7846.8546.377,184,500
May 10, 202249.0049.2546.8647.4646.979,444,300
May 09, 202248.7849.1948.1548.5748.078,961,000
May 06, 202249.4749.5348.1749.0648.569,088,600
May 05, 202250.0450.1948.5549.4548.948,162,500
May 04, 202249.5650.7849.1650.7650.2416,563,600
May 03, 202249.4850.2049.2649.6149.1011,034,600
May 02, 202249.2049.2847.9848.9448.4411,638,100
Apr 29, 202250.3150.6448.2248.3547.8510,693,800
Apr 28, 202250.1450.5849.5150.2549.7413,012,500
Apr 27, 202250.5851.0650.2150.5350.017,917,800
Apr 26, 202250.1351.2549.9150.5350.0110,290,100
Apr 25, 202250.2550.9148.9250.8450.3212,589,400
Apr 22, 202252.2952.3650.7950.8950.377,083,000
Apr 21, 202253.0853.6351.8952.1151.586,896,100
Apr 20, 202252.2053.4952.1152.5752.038,541,400
Apr 19, 202252.0052.3750.2952.0151.4810,759,600
Apr 18, 202251.9852.9451.9052.6652.128,065,500
Apr 14, 202252.0452.8051.6852.1451.618,406,900
Apr 13, 202252.1752.6451.6652.0051.4710,198,500
Apr 12, 202253.5054.1752.4052.6952.155,413,100
Apr 11, 202253.4154.6953.1153.6453.094,734,800
Apr 08, 202253.8354.5053.4153.8753.324,688,400
Apr 07, 202254.8855.0753.1853.8853.335,393,500
Apr 06, 202254.8555.2854.4554.7454.185,755,500
Apr 05, 202255.0556.0054.8255.3654.795,845,500
Apr 04, 202254.9055.6354.0555.2754.705,407,100
Apr 01, 202257.0057.5055.0455.3354.766,637,200
Mar 31, 202258.4759.0756.7056.7056.127,429,000
Mar 30, 202260.5660.6558.3758.7458.144,995,600
Mar 29, 202260.7061.1060.0660.5659.947,414,300
Mar 28, 202259.2359.5958.0759.5658.958,356,600
Mar 25, 202258.9360.2058.6360.1159.497,369,200
Mar 24, 202258.4758.8057.8958.7958.195,929,100
Mar 23, 202259.2059.5057.9858.1857.584,964,500
Mar 22, 202259.5560.2859.1459.7159.105,183,600
Mar 21, 202259.1059.6158.0158.6258.026,689,900
Mar 18, 202258.8358.8657.0158.5657.9616,014,800
Mar 17, 202258.7858.8557.5858.8458.249,084,400
Mar 16, 202258.8559.9758.6859.7159.109,414,800
Mar 15, 202258.3758.8657.2158.0257.436,405,500
Mar 14, 202258.0558.9657.5057.8957.305,249,900
Mar 11, 202258.1658.8157.0957.1456.555,046,500
Mar 10, 202257.7158.3156.9557.6557.064,919,800
Mar 09, 202258.9059.6258.1258.5257.926,243,100
Mar 08, 202257.4058.7056.2656.8556.276,575,800
Mar 07, 202258.5458.8556.1956.2355.658,460,000
Mar 04, 202258.8559.2258.3458.9658.368,031,300
Mar 03, 202260.9961.2759.7260.5559.934,755,600
Mar 02, 202259.0661.2458.8560.6960.076,482,900
Mar 01, 202261.2861.5057.4758.1557.558,964,000
Feb 28, 202260.4962.5359.9562.2261.588,099,400
Feb 25, 202260.1863.0860.0262.9762.328,405,100
Feb 24, 202258.5559.4457.1759.2158.6010,624,400
Feb 23, 202262.2662.7860.4060.6059.985,640,300
Feb 22, 202262.8862.8961.5662.1861.544,939,600
Feb 18, 202262.5263.2362.0862.3261.684,008,400
Feb 17, 202263.8664.1762.4262.5561.914,675,100
Feb 16, 202264.0665.3664.0664.7164.053,877,400
Feb 15, 202263.6664.8763.5764.8064.145,054,300
Feb 14, 202263.8664.3162.2463.0062.356,146,900
Feb 11, 202264.1565.2063.1263.5862.936,068,600
Feb 10, 202264.8965.8464.3164.6263.965,761,200
Feb 10, 20220.48 Dividend
Feb 09, 202265.6966.0565.3365.5064.353,711,100
Feb 08, 202265.3466.1065.0765.8564.706,527,200
Feb 07, 202264.3864.7363.5564.2163.094,799,300
Feb 04, 202263.3964.4763.3463.9862.869,017,100
Feb 03, 202265.0065.0063.1463.3162.205,370,100
Feb 02, 202263.6764.6563.3864.5763.445,164,300
Feb 01, 202262.7664.1662.3064.0262.905,492,800
Jan 31, 202261.9163.2661.0462.8261.726,712,600
Jan 28, 202261.7362.6460.9062.5861.485,973,000
Jan 27, 202263.8164.5661.5261.9160.839,684,300
Jan 26, 202263.6964.1861.8862.8761.778,914,400
Jan 25, 202261.8463.6160.6163.0361.938,014,700
Jan 24, 202261.0562.4059.3862.3061.2110,083,000
Jan 21, 202263.0063.0861.1461.4760.396,636,000
Jan 20, 202264.2864.9563.0363.1262.025,876,200
Jan 19, 202267.6967.8364.4864.5863.457,110,500
Jan 18, 202267.2568.9566.7767.1765.998,638,700
Jan 14, 202265.6267.6165.1367.4166.236,997,900
Jan 13, 202266.5967.4766.4266.7765.607,665,000
Jan 12, 202265.7766.3565.5766.3365.176,632,400
Jan 11, 202265.5265.7564.6965.6664.515,031,700
Jan 10, 202265.7765.9864.3965.2964.155,931,400
Jan 07, 202263.7265.1963.4165.0063.867,178,800
Jan 06, 202262.7963.9962.1563.9862.867,388,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...