Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202332.0233.4131.9633.2733.2711,694,800
Nov 30, 202332.3432.4331.9932.1432.1412,301,000
Nov 29, 202331.9132.7131.8032.1332.139,377,100
Nov 28, 202331.4431.7031.2331.5631.566,113,600
Nov 27, 202331.5531.7331.3331.4431.448,574,300
Nov 24, 202331.5131.8131.2831.7831.782,586,900
Nov 22, 202331.9331.9631.3331.4931.495,283,300
Nov 21, 202331.9531.9931.5131.5831.585,245,800
Nov 20, 202331.7432.1831.5532.0432.046,765,900
Nov 17, 202331.7832.0031.4031.9731.976,918,800
Nov 16, 202331.7731.9431.1331.4531.459,671,900
Nov 15, 202331.1232.0931.1231.9131.9112,350,200
Nov 14, 202330.3231.3630.3130.9830.9810,641,900
Nov 13, 202329.1229.5028.9729.3529.355,460,200
Nov 10, 202329.3029.4228.9329.3929.395,851,500
Nov 09, 202329.9830.1228.9429.1529.159,389,800
Nov 09, 20230.52 Dividend
Nov 08, 202330.4930.5530.2130.4029.886,516,400
Nov 07, 202330.5030.7430.3230.5230.005,848,200
Nov 06, 202331.3031.3530.5530.7430.217,182,800
Nov 03, 202330.8531.4530.7631.1930.6612,778,800
Nov 02, 202329.0230.0928.8429.9729.4611,165,700
Nov 01, 202328.3828.6728.1328.4928.0010,212,100
Oct 31, 202328.2228.4227.8828.3627.8710,506,600
Oct 30, 202327.8828.3027.6428.1827.708,483,200
Oct 27, 202328.3528.4727.3827.6227.159,322,600
Oct 26, 202327.8828.8427.8628.5128.0210,485,200
Oct 25, 202327.6727.9927.0127.9627.4810,127,400
Oct 24, 202327.0627.8027.0627.5627.0910,134,300
Oct 23, 202327.0227.6826.9527.0326.5710,653,200
Oct 20, 202328.0428.1726.9527.1626.7014,507,900
Oct 19, 202329.1529.7527.8828.0627.5815,234,800
Oct 18, 202329.4729.6728.5628.7428.2510,534,900
Oct 17, 202328.5629.8928.5129.8229.3112,739,300
Oct 16, 202328.8629.1228.4229.0028.5012,437,400
Oct 13, 202329.2529.4028.3928.4127.9210,700,200
Oct 12, 202329.4629.7528.8128.8828.399,664,800
Oct 11, 202329.3429.9229.2729.6129.1010,602,400
Oct 10, 202329.3729.6928.7029.2528.7517,659,700
Oct 09, 202326.9427.5126.9127.4326.969,145,700
Oct 06, 202326.9727.6426.5727.3226.8511,414,800
Oct 05, 202326.7627.4226.6827.2826.818,328,100
Oct 04, 202327.3127.3726.7027.1726.716,358,200
Oct 03, 202327.3927.4226.8427.1926.728,735,900
Oct 02, 202328.5028.7027.5527.6327.168,655,100
Sept 29, 202328.3929.0028.3428.6128.127,882,700
Sept 28, 202327.9628.4027.8328.2327.757,254,200
Sept 27, 202328.4528.4527.7027.9727.498,551,800
Sept 26, 202328.4828.8828.1728.2527.777,600,800
Sept 25, 202327.8928.8827.8828.8428.359,385,800
Sept 22, 202328.3128.3427.8528.0727.597,894,000
Sept 21, 202328.7329.0528.1528.1627.6811,550,200
Sept 20, 202328.9929.3128.2428.3727.887,841,400
Sept 19, 202328.7128.8528.1028.6028.1110,592,700
Sept 18, 202328.7528.8028.2428.6728.1810,762,000
Sept 15, 202328.6529.1228.4429.0028.5021,363,100
Sept 14, 202329.0529.5528.9029.4228.9212,864,000
Sept 13, 202330.2330.3328.4528.6228.1313,317,400
Sept 12, 202330.3730.8029.9230.0129.5010,132,400
Sept 11, 202330.2930.6729.9730.1129.5910,262,600
Sept 08, 202329.5029.8729.1129.7829.2712,486,900
Sept 07, 202329.4829.7729.1529.2728.778,523,200
Sept 06, 202330.1530.2929.5429.7229.2110,486,600
Sept 05, 202330.8431.2530.4330.4429.926,381,800
Sept 01, 202330.8831.3530.7530.9030.377,951,500
Aug 31, 202330.3930.6630.2230.5530.038,276,600
Aug 30, 202330.3230.4629.9630.2529.737,169,400
Aug 29, 202329.4930.4929.3530.3329.8110,349,700
Aug 28, 202329.1729.4728.9829.3728.876,664,400
Aug 25, 202329.1029.3728.5328.8128.3213,120,300
Aug 24, 202328.5528.9528.4128.8628.379,395,800
Aug 23, 202328.1428.5428.0028.4827.996,480,300
Aug 22, 202328.5628.6927.9528.0527.5711,552,600
Aug 21, 202329.0029.0428.1528.6128.1210,975,100
Aug 18, 202328.5028.8928.4428.7828.299,030,800
Aug 17, 202329.3329.3728.8328.9728.4710,166,600
Aug 16, 202329.5629.6628.9629.1028.6012,778,900
Aug 15, 202330.0230.2229.5129.6029.0913,327,700
Aug 14, 202331.2731.3530.4230.5730.0511,204,300
Aug 11, 202331.2231.8931.1331.7331.198,850,600
Aug 10, 202331.1731.5530.9331.4730.9310,297,600
Aug 10, 20230.52 Dividend
Aug 09, 202332.1532.1531.3731.4730.4210,060,700
Aug 08, 202331.4032.4730.9632.4131.3318,916,000
Aug 07, 202332.2432.6532.0532.6031.518,999,600
Aug 04, 202332.0032.5232.0032.0731.008,991,900
Aug 03, 202332.2632.3831.6532.2831.208,520,400
Aug 02, 202332.4032.4531.8932.3131.239,304,300
Aug 01, 202332.7532.9632.3632.8031.718,550,500
Jul 31, 202333.3133.6132.8333.2232.1111,039,900
Jul 28, 202332.6133.2232.5733.0131.9111,455,200
Jul 27, 202333.5233.7131.9831.9930.9214,210,700
Jul 26, 202333.2733.6233.1233.3632.2510,925,900
Jul 25, 202333.6033.6032.5732.5831.4913,167,000
Jul 24, 202333.1033.7833.0833.5032.389,652,600
Jul 21, 202333.5733.5732.5333.0531.9510,880,500
Jul 20, 202333.9234.4932.7133.0631.9619,275,900
Jul 19, 202334.6335.7834.5335.5934.4011,123,800
Jul 18, 202333.1034.5533.0434.5133.3610,742,300
Jul 17, 202332.8433.5532.8433.4332.326,141,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...