TFC - Truist Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202331.0431.3830.4030.9630.9618,099,600
May 31, 202330.6130.7929.4430.4730.4725,043,000
May 30, 202331.0631.1430.2331.0931.0910,092,000
May 26, 202330.5030.9830.0630.7030.707,997,200
May 25, 202330.2330.5429.7730.5330.539,390,600
May 24, 202330.5230.8329.8730.4030.409,610,400
May 23, 202330.7031.8930.6430.7530.7515,112,600
May 22, 202329.9530.5829.6030.5830.5810,179,400
May 19, 202330.0230.2028.8929.7029.7013,549,100
May 18, 202328.7829.9328.5529.8429.8417,349,200
May 17, 202327.7528.9627.7028.9228.9218,087,200
May 16, 202327.7528.0527.1727.1727.1711,692,100
May 15, 202327.2727.9227.2427.8727.8711,183,800
May 12, 202327.1627.3226.6827.3027.3010,728,800
May 11, 202327.0427.1826.4926.8326.8316,628,500
May 11, 20230.52 Dividend
May 10, 202329.1029.2127.5627.9027.3811,861,000
May 09, 202328.3328.7927.9328.6028.0710,184,100
May 08, 202329.7429.9828.2928.7528.2116,557,100
May 05, 202327.4329.0027.0128.6928.1624,198,600
May 04, 202327.2327.8625.5626.2125.7237,831,300
May 03, 202329.5729.8727.9528.1327.6121,667,000
May 02, 202331.2731.3128.9929.1228.5821,140,800
May 01, 202332.4332.5331.4331.5230.9310,780,000
Apr 28, 202331.0832.6730.9132.5831.9715,198,800
Apr 27, 202330.6831.8330.6231.3830.8011,092,900
Apr 26, 202330.3931.4330.2530.6030.0312,232,000
Apr 25, 202331.2331.5130.2730.4329.8611,361,700
Apr 24, 202331.5031.8731.1531.8231.2312,735,900
Apr 21, 202333.1733.2031.4331.4730.8822,814,800
Apr 20, 202333.7934.4633.3033.4832.8611,668,400
Apr 19, 202334.0735.3933.8134.7934.1417,410,500
Apr 18, 202334.0234.1933.4933.8533.2213,691,100
Apr 17, 202333.2734.3432.7234.2633.6215,347,600
Apr 14, 202334.2834.6233.1033.2532.6314,777,800
Apr 13, 202333.4134.2032.9133.8433.2111,658,300
Apr 12, 202333.8434.1033.0033.2132.5911,729,800
Apr 11, 202333.1833.9233.0233.7033.078,744,700
Apr 10, 202332.5033.7332.4433.1732.5511,562,900
Apr 06, 202332.1733.0632.0432.7432.1310,843,400
Apr 05, 202331.5932.1231.3432.0231.4211,581,800
Apr 04, 202333.5133.6131.4031.9531.3518,545,100
Apr 03, 202333.9934.3733.0433.1332.5115,191,400
Mar 31, 202334.2434.3833.3634.1033.4612,628,200
Mar 30, 202334.9935.2233.2633.8533.2213,962,000
Mar 29, 202333.8734.4833.6634.4733.8312,912,100
Mar 28, 202333.0533.7632.9333.4232.8011,571,400
Mar 27, 202334.1035.0733.0433.0832.4619,298,700
Mar 24, 202332.0433.2331.8232.8932.2818,651,900
Mar 23, 202332.6833.9232.2332.5731.9621,065,000
Mar 22, 202333.7134.2532.3432.4931.8828,020,600
Mar 21, 202332.2333.7431.8933.7033.0727,948,700
Mar 20, 202331.0432.4330.8030.9130.3326,558,000
Mar 17, 202332.1032.2030.3430.5629.9946,869,400
Mar 16, 202331.8833.5428.7032.9432.3342,679,800
Mar 15, 202331.4532.9230.5932.1031.5038,942,600
Mar 14, 202335.4036.1931.3731.8831.2946,857,500
Mar 13, 202333.2735.5930.5132.2431.6461,976,500
Mar 10, 202340.4540.7637.8538.8438.1226,845,600
Mar 09, 202343.2943.3841.3841.6240.8413,061,700
Mar 08, 202344.1544.3643.5443.7742.955,398,600
Mar 07, 202345.7045.8843.8944.0843.267,193,600
Mar 06, 202346.3746.6446.0146.1445.285,702,000
Mar 03, 202345.9046.2845.5246.2445.385,544,100
Mar 02, 202346.2146.4144.9645.5044.658,375,800
Mar 01, 202346.6147.0546.4246.7045.835,497,100
Feb 28, 202347.2447.3346.8746.9546.076,423,900
Feb 27, 202347.5447.8546.8747.1446.264,659,700
Feb 24, 202346.3147.1146.0447.0846.205,382,300
Feb 23, 202347.4947.6246.4446.6845.817,263,600
Feb 22, 202347.1747.3246.6747.0846.205,716,900
Feb 21, 202348.0248.1946.9247.1446.264,834,300
Feb 17, 202348.0048.5347.7648.4947.594,333,600
Feb 16, 202348.2148.4647.7547.9647.074,783,800
Feb 15, 202348.3848.9648.2048.9047.992,771,800
Feb 14, 202348.9149.3248.4948.8247.914,131,900
Feb 13, 202348.3849.1948.0149.1048.184,796,000
Feb 10, 202347.8048.4247.7348.3847.485,356,000
Feb 09, 202349.0749.1047.8047.9347.044,139,800
Feb 09, 20230.52 Dividend
Feb 08, 202349.3349.8649.1249.2647.834,541,300
Feb 07, 202349.2550.2849.0250.0348.586,181,900
Feb 06, 202349.9149.9149.3549.6048.164,637,100
Feb 03, 202349.7950.5249.6750.0948.646,504,900
Feb 02, 202350.0550.5749.5050.3948.936,484,800
Feb 01, 202348.9550.0748.7749.6348.198,539,100
Jan 31, 202348.2649.4348.1249.3947.965,962,200
Jan 30, 202348.4048.9248.3848.4547.054,868,800
Jan 27, 202348.9149.2548.7648.8447.424,150,500
Jan 26, 202349.0949.4848.4248.8647.445,506,600
Jan 25, 202347.9748.8047.6848.7847.375,047,500
Jan 24, 202351.2651.2648.1048.3446.945,204,000
Jan 23, 202348.2049.0747.8148.8447.427,514,100
Jan 20, 202347.8248.0547.1747.9246.539,187,900
Jan 19, 202346.1148.0345.7747.7146.339,714,100
Jan 18, 202346.7247.0345.6145.7444.417,793,400
Jan 17, 202347.5347.6046.8847.1545.7810,012,800
Jan 13, 202346.7147.7446.1647.5746.198,241,600
Jan 12, 202346.7647.3546.5047.1845.816,183,000
Jan 11, 202346.3346.5745.9646.3745.0310,156,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...