Canada markets open in 6 hours 46 minutes

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.04-0.38 (-0.88%)
At close: 04:00PM EDT
43.32 +0.28 (+0.65%)
After hours: 06:53PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202243.6543.9742.5643.0443.045,507,500
Sept 26, 202243.8844.4443.2743.4243.426,548,200
Sept 23, 202244.2644.6143.5444.3444.347,158,700
Sept 22, 202246.2246.3344.7144.8044.805,199,300
Sept 21, 202247.3447.5345.9946.0046.005,109,600
Sept 20, 202247.6147.7946.9547.2947.294,126,500
Sept 19, 202247.0048.0546.8947.9947.999,313,100
Sept 16, 202247.7448.2347.1947.6247.6217,268,400
Sept 15, 202247.5448.6147.3848.1248.125,275,400
Sept 14, 202247.3447.7946.6447.3547.355,477,200
Sept 13, 202248.6048.7247.0447.1147.117,416,100
Sept 12, 202248.9749.8148.8649.5449.545,574,300
Sept 09, 202248.3848.7148.2548.4848.484,070,600
Sept 08, 202246.9148.0946.6248.0548.054,727,700
Sept 07, 202245.7847.3145.6247.1047.104,382,900
Sept 06, 202246.7546.7545.4846.0246.025,921,900
Sept 02, 202247.4847.8746.2046.4946.495,011,100
Sept 01, 202246.9447.0346.2046.8746.875,484,200
Aug 31, 202247.5447.7446.8046.8446.848,062,500
Aug 30, 202248.2648.5347.2647.3947.395,315,800
Aug 29, 202247.9048.4047.6347.9447.944,850,400
Aug 26, 202249.7749.9848.1748.1948.194,500,600
Aug 25, 202249.1149.8448.9349.6349.632,520,000
Aug 24, 202249.1049.4548.8549.1149.112,544,900
Aug 23, 202249.4849.7049.2049.2749.273,314,000
Aug 22, 202249.8550.2049.1549.3549.354,253,300
Aug 19, 202251.1551.2650.2850.6350.633,910,300
Aug 18, 202251.3051.5050.9651.4551.453,011,400
Aug 17, 202251.3251.6551.0251.2051.204,090,100
Aug 16, 202251.3052.2251.1952.0152.013,360,600
Aug 15, 202251.1051.5950.9051.4251.424,134,900
Aug 12, 202251.2951.7750.9051.7551.753,511,900
Aug 11, 202251.0051.2850.6951.0251.023,387,300
Aug 11, 20220.52 Dividend
Aug 10, 202250.5951.3750.4250.9050.383,962,800
Aug 09, 202249.9450.0549.3749.7949.283,433,500
Aug 08, 202250.3350.5049.7049.7549.244,002,200
Aug 05, 202249.0150.2849.0150.1049.593,685,600
Aug 04, 202250.2750.4749.1249.2748.774,386,500
Aug 03, 202250.0050.6449.5950.4049.894,527,100
Aug 02, 202250.1750.4249.4649.6249.114,124,100
Aug 01, 202249.9550.6449.5550.3049.796,086,100
Jul 29, 202249.6250.6149.6150.4749.956,341,100
Jul 28, 202249.4249.7348.7149.5649.054,961,100
Jul 27, 202248.6849.9348.4949.5549.045,415,200
Jul 26, 202248.8349.4248.2948.4747.974,540,300
Jul 25, 202248.7249.5348.2249.1148.613,559,300
Jul 22, 202248.4648.7347.7248.1447.654,636,100
Jul 21, 202247.8348.4347.3948.3547.865,015,500
Jul 20, 202247.9448.2947.5048.0247.535,054,900
Jul 19, 202248.7348.7347.1048.3147.828,117,200
Jul 18, 202248.0248.6046.8547.1046.626,735,400
Jul 15, 202245.9047.5745.6047.4146.936,939,500
Jul 14, 202245.1345.4044.6845.2044.746,074,200
Jul 13, 202246.6346.7845.6646.1145.644,792,400
Jul 12, 202246.7948.0646.7147.2146.733,948,000
Jul 11, 202247.2347.7847.0647.4046.926,672,700
Jul 08, 202248.3048.4447.5447.7047.213,922,000
Jul 07, 202248.1248.4647.8848.0147.524,905,300
Jul 06, 202248.4048.7047.4447.6547.168,800,200
Jul 05, 202247.2548.6446.7548.6448.144,957,300
Jul 01, 202247.3148.3746.7648.2047.715,086,400
Jun 30, 202246.4947.8245.8747.4346.955,682,900
Jun 29, 202248.4548.5947.3547.4046.925,353,000
Jun 28, 202248.9049.6948.1848.3747.884,886,900
Jun 27, 202249.3249.5048.0948.5748.078,440,600
Jun 24, 202247.0749.2847.0749.2248.726,054,000
Jun 23, 202246.9747.3146.1146.8646.385,791,500
Jun 22, 202246.5947.3846.4047.2346.756,129,800
Jun 21, 202247.3047.6746.6347.0546.575,355,100
Jun 17, 202246.0246.8845.7246.2945.8213,955,600
Jun 16, 202245.8346.1145.1345.8445.377,801,200
Jun 15, 202246.7847.2845.9946.5846.107,075,800
Jun 14, 202246.7647.6545.7546.2445.779,928,400
Jun 13, 202244.9747.2744.7546.6446.1615,682,700
Jun 10, 202246.6747.0945.7745.9545.486,902,900
Jun 09, 202248.9049.0147.6847.7147.225,481,000
Jun 08, 202249.2049.4548.5949.0548.554,064,600
Jun 07, 202248.9949.8948.7449.7649.253,970,300
Jun 06, 202249.7050.4049.3249.5048.994,415,800
Jun 03, 202249.3749.8249.0249.0948.595,701,000
Jun 02, 202248.8849.7848.5849.7549.245,355,100
Jun 01, 202249.9050.0148.3248.9248.427,190,400
May 31, 202248.5050.0848.3349.7449.239,984,100
May 27, 202248.4449.1448.3449.1348.635,361,600
May 26, 202247.9948.7947.9548.4147.925,331,500
May 25, 202246.6447.9346.6447.6247.137,800,000
May 24, 202247.1847.3745.7546.8146.336,402,400
May 23, 202246.7047.7746.3947.2746.796,484,700
May 20, 202246.3746.7244.8545.6845.219,730,300
May 19, 202245.9146.6245.7446.1245.657,637,100
May 18, 202247.3947.5446.2246.3645.897,114,800
May 17, 202247.1048.0246.8747.8947.4010,602,800
May 16, 202246.3546.6345.5246.1245.657,753,400
May 13, 202246.8847.0045.8746.3145.848,455,800
May 12, 202246.2746.7445.5146.4746.007,684,600
May 12, 20220.48 Dividend
May 11, 202247.5848.8446.7846.8545.907,184,500
May 10, 202249.0049.2546.8647.4646.499,444,300
May 09, 202248.7849.1948.1548.5747.588,961,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...