Truist Financial Corporation (TFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2022 | 47.99 | 48.79 | 47.95 | 48.41 | 48.41 | 5,331,500 |
| May 25, 2022 | 46.64 | 47.93 | 46.64 | 47.62 | 47.62 | 7,800,000 |
| May 24, 2022 | 47.18 | 47.37 | 45.75 | 46.81 | 46.81 | 6,402,400 |
| May 23, 2022 | 46.70 | 47.77 | 46.39 | 47.27 | 47.27 | 6,484,700 |
| May 20, 2022 | 46.37 | 46.72 | 44.85 | 45.68 | 45.68 | 9,730,300 |
| May 19, 2022 | 45.91 | 46.62 | 45.74 | 46.12 | 46.12 | 7,637,100 |
| May 18, 2022 | 47.39 | 47.54 | 46.22 | 46.36 | 46.36 | 7,114,800 |
| May 17, 2022 | 47.10 | 48.02 | 46.87 | 47.89 | 47.89 | 10,602,800 |
| May 16, 2022 | 46.35 | 46.63 | 45.52 | 46.12 | 46.12 | 7,753,400 |
| May 13, 2022 | 46.88 | 47.00 | 45.87 | 46.31 | 46.31 | 8,455,800 |
| May 12, 2022 | 46.27 | 46.74 | 45.51 | 46.47 | 46.47 | 7,684,600 |
| May 12, 2022 | 0.48 Dividend | |||||
| May 11, 2022 | 47.58 | 48.84 | 46.78 | 46.85 | 46.37 | 7,184,500 |
| May 10, 2022 | 49.00 | 49.25 | 46.86 | 47.46 | 46.97 | 9,444,300 |
| May 09, 2022 | 48.78 | 49.19 | 48.15 | 48.57 | 48.07 | 8,961,000 |
| May 06, 2022 | 49.47 | 49.53 | 48.17 | 49.06 | 48.56 | 9,088,600 |
| May 05, 2022 | 50.04 | 50.19 | 48.55 | 49.45 | 48.94 | 8,162,500 |
| May 04, 2022 | 49.56 | 50.78 | 49.16 | 50.76 | 50.24 | 16,563,600 |
| May 03, 2022 | 49.48 | 50.20 | 49.26 | 49.61 | 49.10 | 11,034,600 |
| May 02, 2022 | 49.20 | 49.28 | 47.98 | 48.94 | 48.44 | 11,638,100 |
| Apr 29, 2022 | 50.31 | 50.64 | 48.22 | 48.35 | 47.85 | 10,693,800 |
| Apr 28, 2022 | 50.14 | 50.58 | 49.51 | 50.25 | 49.74 | 13,012,500 |
| Apr 27, 2022 | 50.58 | 51.06 | 50.21 | 50.53 | 50.01 | 7,917,800 |
| Apr 26, 2022 | 50.13 | 51.25 | 49.91 | 50.53 | 50.01 | 10,290,100 |
| Apr 25, 2022 | 50.25 | 50.91 | 48.92 | 50.84 | 50.32 | 12,589,400 |
| Apr 22, 2022 | 52.29 | 52.36 | 50.79 | 50.89 | 50.37 | 7,083,000 |
| Apr 21, 2022 | 53.08 | 53.63 | 51.89 | 52.11 | 51.58 | 6,896,100 |
| Apr 20, 2022 | 52.20 | 53.49 | 52.11 | 52.57 | 52.03 | 8,541,400 |
| Apr 19, 2022 | 52.00 | 52.37 | 50.29 | 52.01 | 51.48 | 10,759,600 |
| Apr 18, 2022 | 51.98 | 52.94 | 51.90 | 52.66 | 52.12 | 8,065,500 |
| Apr 14, 2022 | 52.04 | 52.80 | 51.68 | 52.14 | 51.61 | 8,406,900 |
| Apr 13, 2022 | 52.17 | 52.64 | 51.66 | 52.00 | 51.47 | 10,198,500 |
| Apr 12, 2022 | 53.50 | 54.17 | 52.40 | 52.69 | 52.15 | 5,413,100 |
| Apr 11, 2022 | 53.41 | 54.69 | 53.11 | 53.64 | 53.09 | 4,734,800 |
| Apr 08, 2022 | 53.83 | 54.50 | 53.41 | 53.87 | 53.32 | 4,688,400 |
| Apr 07, 2022 | 54.88 | 55.07 | 53.18 | 53.88 | 53.33 | 5,393,500 |
| Apr 06, 2022 | 54.85 | 55.28 | 54.45 | 54.74 | 54.18 | 5,755,500 |
| Apr 05, 2022 | 55.05 | 56.00 | 54.82 | 55.36 | 54.79 | 5,845,500 |
| Apr 04, 2022 | 54.90 | 55.63 | 54.05 | 55.27 | 54.70 | 5,407,100 |
| Apr 01, 2022 | 57.00 | 57.50 | 55.04 | 55.33 | 54.76 | 6,637,200 |
| Mar 31, 2022 | 58.47 | 59.07 | 56.70 | 56.70 | 56.12 | 7,429,000 |
| Mar 30, 2022 | 60.56 | 60.65 | 58.37 | 58.74 | 58.14 | 4,995,600 |
| Mar 29, 2022 | 60.70 | 61.10 | 60.06 | 60.56 | 59.94 | 7,414,300 |
| Mar 28, 2022 | 59.23 | 59.59 | 58.07 | 59.56 | 58.95 | 8,356,600 |
| Mar 25, 2022 | 58.93 | 60.20 | 58.63 | 60.11 | 59.49 | 7,369,200 |
| Mar 24, 2022 | 58.47 | 58.80 | 57.89 | 58.79 | 58.19 | 5,929,100 |
| Mar 23, 2022 | 59.20 | 59.50 | 57.98 | 58.18 | 57.58 | 4,964,500 |
| Mar 22, 2022 | 59.55 | 60.28 | 59.14 | 59.71 | 59.10 | 5,183,600 |
| Mar 21, 2022 | 59.10 | 59.61 | 58.01 | 58.62 | 58.02 | 6,689,900 |
| Mar 18, 2022 | 58.83 | 58.86 | 57.01 | 58.56 | 57.96 | 16,014,800 |
| Mar 17, 2022 | 58.78 | 58.85 | 57.58 | 58.84 | 58.24 | 9,084,400 |
| Mar 16, 2022 | 58.85 | 59.97 | 58.68 | 59.71 | 59.10 | 9,414,800 |
| Mar 15, 2022 | 58.37 | 58.86 | 57.21 | 58.02 | 57.43 | 6,405,500 |
| Mar 14, 2022 | 58.05 | 58.96 | 57.50 | 57.89 | 57.30 | 5,249,900 |
| Mar 11, 2022 | 58.16 | 58.81 | 57.09 | 57.14 | 56.55 | 5,046,500 |
| Mar 10, 2022 | 57.71 | 58.31 | 56.95 | 57.65 | 57.06 | 4,919,800 |
| Mar 09, 2022 | 58.90 | 59.62 | 58.12 | 58.52 | 57.92 | 6,243,100 |
| Mar 08, 2022 | 57.40 | 58.70 | 56.26 | 56.85 | 56.27 | 6,575,800 |
| Mar 07, 2022 | 58.54 | 58.85 | 56.19 | 56.23 | 55.65 | 8,460,000 |
| Mar 04, 2022 | 58.85 | 59.22 | 58.34 | 58.96 | 58.36 | 8,031,300 |
| Mar 03, 2022 | 60.99 | 61.27 | 59.72 | 60.55 | 59.93 | 4,755,600 |
| Mar 02, 2022 | 59.06 | 61.24 | 58.85 | 60.69 | 60.07 | 6,482,900 |
| Mar 01, 2022 | 61.28 | 61.50 | 57.47 | 58.15 | 57.55 | 8,964,000 |
| Feb 28, 2022 | 60.49 | 62.53 | 59.95 | 62.22 | 61.58 | 8,099,400 |
| Feb 25, 2022 | 60.18 | 63.08 | 60.02 | 62.97 | 62.32 | 8,405,100 |
| Feb 24, 2022 | 58.55 | 59.44 | 57.17 | 59.21 | 58.60 | 10,624,400 |
| Feb 23, 2022 | 62.26 | 62.78 | 60.40 | 60.60 | 59.98 | 5,640,300 |
| Feb 22, 2022 | 62.88 | 62.89 | 61.56 | 62.18 | 61.54 | 4,939,600 |
| Feb 18, 2022 | 62.52 | 63.23 | 62.08 | 62.32 | 61.68 | 4,008,400 |
| Feb 17, 2022 | 63.86 | 64.17 | 62.42 | 62.55 | 61.91 | 4,675,100 |
| Feb 16, 2022 | 64.06 | 65.36 | 64.06 | 64.71 | 64.05 | 3,877,400 |
| Feb 15, 2022 | 63.66 | 64.87 | 63.57 | 64.80 | 64.14 | 5,054,300 |
| Feb 14, 2022 | 63.86 | 64.31 | 62.24 | 63.00 | 62.35 | 6,146,900 |
| Feb 11, 2022 | 64.15 | 65.20 | 63.12 | 63.58 | 62.93 | 6,068,600 |
| Feb 10, 2022 | 64.89 | 65.84 | 64.31 | 64.62 | 63.96 | 5,761,200 |
| Feb 10, 2022 | 0.48 Dividend | |||||
| Feb 09, 2022 | 65.69 | 66.05 | 65.33 | 65.50 | 64.35 | 3,711,100 |
| Feb 08, 2022 | 65.34 | 66.10 | 65.07 | 65.85 | 64.70 | 6,527,200 |
| Feb 07, 2022 | 64.38 | 64.73 | 63.55 | 64.21 | 63.09 | 4,799,300 |
| Feb 04, 2022 | 63.39 | 64.47 | 63.34 | 63.98 | 62.86 | 9,017,100 |
| Feb 03, 2022 | 65.00 | 65.00 | 63.14 | 63.31 | 62.20 | 5,370,100 |
| Feb 02, 2022 | 63.67 | 64.65 | 63.38 | 64.57 | 63.44 | 5,164,300 |
| Feb 01, 2022 | 62.76 | 64.16 | 62.30 | 64.02 | 62.90 | 5,492,800 |
| Jan 31, 2022 | 61.91 | 63.26 | 61.04 | 62.82 | 61.72 | 6,712,600 |
| Jan 28, 2022 | 61.73 | 62.64 | 60.90 | 62.58 | 61.48 | 5,973,000 |
| Jan 27, 2022 | 63.81 | 64.56 | 61.52 | 61.91 | 60.83 | 9,684,300 |
| Jan 26, 2022 | 63.69 | 64.18 | 61.88 | 62.87 | 61.77 | 8,914,400 |
| Jan 25, 2022 | 61.84 | 63.61 | 60.61 | 63.03 | 61.93 | 8,014,700 |
| Jan 24, 2022 | 61.05 | 62.40 | 59.38 | 62.30 | 61.21 | 10,083,000 |
| Jan 21, 2022 | 63.00 | 63.08 | 61.14 | 61.47 | 60.39 | 6,636,000 |
| Jan 20, 2022 | 64.28 | 64.95 | 63.03 | 63.12 | 62.02 | 5,876,200 |
| Jan 19, 2022 | 67.69 | 67.83 | 64.48 | 64.58 | 63.45 | 7,110,500 |
| Jan 18, 2022 | 67.25 | 68.95 | 66.77 | 67.17 | 65.99 | 8,638,700 |
| Jan 14, 2022 | 65.62 | 67.61 | 65.13 | 67.41 | 66.23 | 6,997,900 |
| Jan 13, 2022 | 66.59 | 67.47 | 66.42 | 66.77 | 65.60 | 7,665,000 |
| Jan 12, 2022 | 65.77 | 66.35 | 65.57 | 66.33 | 65.17 | 6,632,400 |
| Jan 11, 2022 | 65.52 | 65.75 | 64.69 | 65.66 | 64.51 | 5,031,700 |
| Jan 10, 2022 | 65.77 | 65.98 | 64.39 | 65.29 | 64.15 | 5,931,400 |
| Jan 07, 2022 | 63.72 | 65.19 | 63.41 | 65.00 | 63.86 | 7,178,800 |
| Jan 06, 2022 | 62.79 | 63.99 | 62.15 | 63.98 | 62.86 | 7,388,100 |
| *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.
