Canada markets open in 8 hours 19 minutes

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.93+0.07 (+0.20%)
At close: 04:00PM EDT
34.94 +0.01 (+0.03%)
After hours: 07:43PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202435.0035.1434.5134.9334.937,493,900
Mar 15, 202434.5835.4334.5834.8634.8617,477,300
Mar 14, 202436.0036.2934.6935.0235.0210,930,500
Mar 13, 202436.9937.3536.3136.4536.457,079,500
Mar 12, 202437.3037.3136.6636.9336.937,533,900
Mar 11, 202437.2537.4836.8937.2337.235,987,700
Mar 08, 202437.1337.5336.6437.4437.4411,928,500
Mar 07, 202437.7937.8336.8036.9236.929,950,300
Mar 06, 202437.1737.6336.6037.2737.2713,403,900
Mar 05, 202435.9837.4835.9437.0737.0711,247,300
Mar 04, 202435.3736.5235.3736.1736.179,492,500
Mar 01, 202434.9735.7634.5535.2635.2614,112,300
Feb 29, 202435.2335.4434.7834.9834.9812,179,200
Feb 28, 202434.7235.2034.6434.8134.815,512,100
Feb 27, 202434.7135.2034.6534.8834.888,037,300
Feb 26, 202435.0835.2834.2634.5334.5310,383,300
Feb 23, 202435.7335.7835.2035.2435.247,977,200
Feb 22, 202436.0836.1635.4435.6435.648,455,900
Feb 21, 202435.2335.8534.8035.7735.778,223,500
Feb 20, 202435.6336.1135.4635.5635.5612,208,300
Feb 16, 202436.0736.4635.7636.1036.107,830,200
Feb 15, 202435.6736.5135.5036.3336.3310,093,600
Feb 14, 202435.3235.5734.8735.4135.419,166,300
Feb 13, 202435.3835.4734.2334.9434.9412,822,000
Feb 12, 202435.7836.4835.6936.0136.017,016,400
Feb 09, 202435.3636.0734.8835.8435.8410,079,300
Feb 08, 202435.2035.6735.1435.5135.517,590,300
Feb 08, 20240.52 Dividend
Feb 07, 202436.4236.5735.1536.0135.498,909,900
Feb 06, 202436.2936.4935.8736.2535.737,305,700
Feb 05, 202436.4936.5735.8136.2535.7310,585,500
Feb 02, 202436.2736.8935.9636.7936.2611,485,900
Feb 01, 202437.2537.9935.1936.5035.9725,481,600
Jan 31, 202437.4138.0536.9137.0636.5214,452,300
Jan 30, 202438.1238.4738.0138.1737.628,091,000
Jan 29, 202437.6738.2137.6138.0937.549,067,100
Jan 26, 202437.5938.0237.5037.8437.2911,477,900
Jan 25, 202438.0038.0237.1737.5136.978,053,800
Jan 24, 202437.0937.7236.8737.5537.0111,035,700
Jan 23, 202437.0837.3036.6336.8236.296,375,800
Jan 22, 202437.6037.9036.9437.0136.4810,268,300
Jan 19, 202436.2037.5135.8537.4736.9313,472,200
Jan 18, 202436.2037.5635.0935.9835.4617,018,300
Jan 17, 202435.7436.2335.4435.7835.268,978,600
Jan 16, 202436.2136.4235.7336.1835.669,340,500
Jan 12, 202437.4437.6336.4636.7436.218,019,100
Jan 11, 202437.4637.5536.4737.3436.809,698,800
Jan 10, 202437.6137.8637.1937.7337.198,100,200
Jan 09, 202437.5737.8737.3837.6837.146,806,600
Jan 08, 202437.4838.0137.2538.0037.457,153,200
Jan 05, 202436.9037.8836.7737.6037.069,361,600
Jan 04, 202437.0637.3736.7836.9736.449,412,000
Jan 03, 202437.0637.0736.2336.5135.9812,154,800
Jan 02, 202436.6337.6936.5137.5136.978,595,500
Dec 29, 202337.0937.3536.8936.9236.398,057,800
Dec 28, 202337.1237.4337.1237.2936.756,838,000
Dec 27, 202336.9937.4236.7737.2436.706,483,100
Dec 26, 202336.7137.2236.5837.1136.576,083,900
Dec 22, 202336.6736.9936.4936.7636.239,642,700
Dec 21, 202336.1336.5336.1136.4935.967,842,100
Dec 20, 202336.4236.8535.7735.7935.2710,834,400
Dec 19, 202336.4136.8636.1736.7236.199,319,100
Dec 18, 202336.7137.0536.3236.3435.828,973,600
Dec 15, 202337.4437.8336.5136.7036.1715,701,600
Dec 14, 202336.7037.6636.2837.6437.1017,528,700
Dec 13, 202334.1335.5833.8735.4934.9811,418,000
Dec 12, 202334.6134.6134.0134.1033.617,117,200
Dec 11, 202334.2234.6234.1134.4333.939,279,700
Dec 08, 202334.0034.5833.7334.3333.8311,423,000
Dec 07, 202333.5334.3433.3633.9633.4716,613,200
Dec 06, 202333.4034.2133.0233.0432.569,173,300
Dec 05, 202333.1233.3032.7833.1532.677,593,000
Dec 04, 202333.0033.6332.9733.2832.8011,962,300
Dec 01, 202332.0233.4131.9633.2732.7911,694,800
Nov 30, 202332.3432.4331.9932.1431.6812,301,000
Nov 29, 202331.9132.7131.8032.1331.679,377,100
Nov 28, 202331.4431.7031.2331.5631.106,113,600
Nov 27, 202331.5531.7331.3331.4430.998,574,300
Nov 24, 202331.5131.8131.2831.7831.322,586,900
Nov 22, 202331.9331.9631.3331.4931.045,283,300
Nov 21, 202331.9531.9931.5131.5831.125,245,800
Nov 20, 202331.7432.1831.5532.0431.586,765,900
Nov 17, 202331.7832.0031.4031.9731.516,918,800
Nov 16, 202331.7731.9431.1331.4531.009,671,900
Nov 15, 202331.1232.0931.1231.9131.4512,350,200
Nov 14, 202330.3231.3630.3130.9830.5310,641,900
Nov 13, 202329.1229.5028.9729.3528.935,460,200
Nov 10, 202329.3029.4228.9329.3928.975,851,500
Nov 09, 202329.9830.1228.9429.1528.739,389,800
Nov 09, 20230.52 Dividend
Nov 08, 202330.4930.5530.2130.4029.456,516,400
Nov 07, 202330.5030.7430.3230.5229.565,848,200
Nov 06, 202331.3031.3530.5530.7429.787,182,800
Nov 03, 202330.8531.4530.7631.1930.2112,778,800
Nov 02, 202329.0230.0928.8429.9729.0311,165,700
Nov 01, 202328.3828.6728.1328.4927.6010,212,100
Oct 31, 202328.2228.4227.8828.3627.4710,506,600
Oct 30, 202327.8828.3027.6428.1827.308,483,200
Oct 27, 202328.3528.4727.3827.6226.769,322,600
Oct 26, 202327.8828.8427.8628.5127.6210,485,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...