Mail

TFC - Truist Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	31.04	31.38	30.40	30.96	30.96	18,099,600
May 31, 2023	30.61	30.79	29.44	30.47	30.47	25,043,000
May 30, 2023	31.06	31.14	30.23	31.09	31.09	10,092,000
May 26, 2023	30.50	30.98	30.06	30.70	30.70	7,997,200
May 25, 2023	30.23	30.54	29.77	30.53	30.53	9,390,600
May 24, 2023	30.52	30.83	29.87	30.40	30.40	9,610,400
May 23, 2023	30.70	31.89	30.64	30.75	30.75	15,112,600
May 22, 2023	29.95	30.58	29.60	30.58	30.58	10,179,400
May 19, 2023	30.02	30.20	28.89	29.70	29.70	13,549,100
May 18, 2023	28.78	29.93	28.55	29.84	29.84	17,349,200
May 17, 2023	27.75	28.96	27.70	28.92	28.92	18,087,200
May 16, 2023	27.75	28.05	27.17	27.17	27.17	11,692,100
May 15, 2023	27.27	27.92	27.24	27.87	27.87	11,183,800
May 12, 2023	27.16	27.32	26.68	27.30	27.30	10,728,800
May 11, 2023	27.04	27.18	26.49	26.83	26.83	16,628,500
May 11, 2023	0.52 Dividend
May 10, 2023	29.10	29.21	27.56	27.90	27.38	11,861,000
May 09, 2023	28.33	28.79	27.93	28.60	28.07	10,184,100
May 08, 2023	29.74	29.98	28.29	28.75	28.21	16,557,100
May 05, 2023	27.43	29.00	27.01	28.69	28.16	24,198,600
May 04, 2023	27.23	27.86	25.56	26.21	25.72	37,831,300
May 03, 2023	29.57	29.87	27.95	28.13	27.61	21,667,000
May 02, 2023	31.27	31.31	28.99	29.12	28.58	21,140,800
May 01, 2023	32.43	32.53	31.43	31.52	30.93	10,780,000
Apr 28, 2023	31.08	32.67	30.91	32.58	31.97	15,198,800
Apr 27, 2023	30.68	31.83	30.62	31.38	30.80	11,092,900
Apr 26, 2023	30.39	31.43	30.25	30.60	30.03	12,232,000
Apr 25, 2023	31.23	31.51	30.27	30.43	29.86	11,361,700
Apr 24, 2023	31.50	31.87	31.15	31.82	31.23	12,735,900
Apr 21, 2023	33.17	33.20	31.43	31.47	30.88	22,814,800
Apr 20, 2023	33.79	34.46	33.30	33.48	32.86	11,668,400
Apr 19, 2023	34.07	35.39	33.81	34.79	34.14	17,410,500
Apr 18, 2023	34.02	34.19	33.49	33.85	33.22	13,691,100
Apr 17, 2023	33.27	34.34	32.72	34.26	33.62	15,347,600
Apr 14, 2023	34.28	34.62	33.10	33.25	32.63	14,777,800
Apr 13, 2023	33.41	34.20	32.91	33.84	33.21	11,658,300
Apr 12, 2023	33.84	34.10	33.00	33.21	32.59	11,729,800
Apr 11, 2023	33.18	33.92	33.02	33.70	33.07	8,744,700
Apr 10, 2023	32.50	33.73	32.44	33.17	32.55	11,562,900
Apr 06, 2023	32.17	33.06	32.04	32.74	32.13	10,843,400
Apr 05, 2023	31.59	32.12	31.34	32.02	31.42	11,581,800
Apr 04, 2023	33.51	33.61	31.40	31.95	31.35	18,545,100
Apr 03, 2023	33.99	34.37	33.04	33.13	32.51	15,191,400
Mar 31, 2023	34.24	34.38	33.36	34.10	33.46	12,628,200
Mar 30, 2023	34.99	35.22	33.26	33.85	33.22	13,962,000
Mar 29, 2023	33.87	34.48	33.66	34.47	33.83	12,912,100
Mar 28, 2023	33.05	33.76	32.93	33.42	32.80	11,571,400
Mar 27, 2023	34.10	35.07	33.04	33.08	32.46	19,298,700
Mar 24, 2023	32.04	33.23	31.82	32.89	32.28	18,651,900
Mar 23, 2023	32.68	33.92	32.23	32.57	31.96	21,065,000
Mar 22, 2023	33.71	34.25	32.34	32.49	31.88	28,020,600
Mar 21, 2023	32.23	33.74	31.89	33.70	33.07	27,948,700
Mar 20, 2023	31.04	32.43	30.80	30.91	30.33	26,558,000
Mar 17, 2023	32.10	32.20	30.34	30.56	29.99	46,869,400
Mar 16, 2023	31.88	33.54	28.70	32.94	32.33	42,679,800
Mar 15, 2023	31.45	32.92	30.59	32.10	31.50	38,942,600
Mar 14, 2023	35.40	36.19	31.37	31.88	31.29	46,857,500
Mar 13, 2023	33.27	35.59	30.51	32.24	31.64	61,976,500
Mar 10, 2023	40.45	40.76	37.85	38.84	38.12	26,845,600
Mar 09, 2023	43.29	43.38	41.38	41.62	40.84	13,061,700
Mar 08, 2023	44.15	44.36	43.54	43.77	42.95	5,398,600
Mar 07, 2023	45.70	45.88	43.89	44.08	43.26	7,193,600
Mar 06, 2023	46.37	46.64	46.01	46.14	45.28	5,702,000
Mar 03, 2023	45.90	46.28	45.52	46.24	45.38	5,544,100
Mar 02, 2023	46.21	46.41	44.96	45.50	44.65	8,375,800
Mar 01, 2023	46.61	47.05	46.42	46.70	45.83	5,497,100
Feb 28, 2023	47.24	47.33	46.87	46.95	46.07	6,423,900
Feb 27, 2023	47.54	47.85	46.87	47.14	46.26	4,659,700
Feb 24, 2023	46.31	47.11	46.04	47.08	46.20	5,382,300
Feb 23, 2023	47.49	47.62	46.44	46.68	45.81	7,263,600
Feb 22, 2023	47.17	47.32	46.67	47.08	46.20	5,716,900
Feb 21, 2023	48.02	48.19	46.92	47.14	46.26	4,834,300
Feb 17, 2023	48.00	48.53	47.76	48.49	47.59	4,333,600
Feb 16, 2023	48.21	48.46	47.75	47.96	47.07	4,783,800
Feb 15, 2023	48.38	48.96	48.20	48.90	47.99	2,771,800
Feb 14, 2023	48.91	49.32	48.49	48.82	47.91	4,131,900
Feb 13, 2023	48.38	49.19	48.01	49.10	48.18	4,796,000
Feb 10, 2023	47.80	48.42	47.73	48.38	47.48	5,356,000
Feb 09, 2023	49.07	49.10	47.80	47.93	47.04	4,139,800
Feb 09, 2023	0.52 Dividend
Feb 08, 2023	49.33	49.86	49.12	49.26	47.83	4,541,300
Feb 07, 2023	49.25	50.28	49.02	50.03	48.58	6,181,900
Feb 06, 2023	49.91	49.91	49.35	49.60	48.16	4,637,100
Feb 03, 2023	49.79	50.52	49.67	50.09	48.64	6,504,900
Feb 02, 2023	50.05	50.57	49.50	50.39	48.93	6,484,800
Feb 01, 2023	48.95	50.07	48.77	49.63	48.19	8,539,100
Jan 31, 2023	48.26	49.43	48.12	49.39	47.96	5,962,200
Jan 30, 2023	48.40	48.92	48.38	48.45	47.05	4,868,800
Jan 27, 2023	48.91	49.25	48.76	48.84	47.42	4,150,500
Jan 26, 2023	49.09	49.48	48.42	48.86	47.44	5,506,600
Jan 25, 2023	47.97	48.80	47.68	48.78	47.37	5,047,500
Jan 24, 2023	51.26	51.26	48.10	48.34	46.94	5,204,000
Jan 23, 2023	48.20	49.07	47.81	48.84	47.42	7,514,100
Jan 20, 2023	47.82	48.05	47.17	47.92	46.53	9,187,900
Jan 19, 2023	46.11	48.03	45.77	47.71	46.33	9,714,100
Jan 18, 2023	46.72	47.03	45.61	45.74	44.41	7,793,400
Jan 17, 2023	47.53	47.60	46.88	47.15	45.78	10,012,800
Jan 13, 2023	46.71	47.74	46.16	47.57	46.19	8,241,600
Jan 12, 2023	46.76	47.35	46.50	47.18	45.81	6,183,000
Jan 11, 2023	46.33	46.57	45.96	46.37	45.03	10,156,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...