Canada markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.84-0.02 (-0.04%)
At close: 04:00PM EST
48.84 0.00 (0.00%)
After hours: 07:47PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202348.9149.2548.7648.8448.844,150,200
Jan 26, 202349.0949.4848.4248.8648.865,506,600
Jan 25, 202347.9748.8047.6848.7848.785,047,500
Jan 24, 202351.2653.3448.1048.3448.345,204,000
Jan 23, 202348.2049.0747.8148.8448.847,514,100
Jan 20, 202347.8248.0547.1747.9247.929,187,900
Jan 19, 202346.1148.0345.7747.7147.719,714,100
Jan 18, 202346.7247.0345.6145.7445.747,793,400
Jan 17, 202347.5347.6046.8847.1547.1510,012,800
Jan 13, 202346.7147.7446.1647.5747.578,241,600
Jan 12, 202346.7647.3546.5047.1847.186,183,000
Jan 11, 202346.3346.5745.9646.3746.3710,156,000
Jan 10, 202345.8546.3045.5446.0046.008,294,700
Jan 09, 202346.2446.3445.7845.8045.808,979,000
Jan 06, 202344.3746.0744.2945.8645.865,326,200
Jan 05, 202344.1444.8243.7644.4444.447,688,700
Jan 04, 202344.1245.2343.5544.8544.858,611,400
Jan 03, 202343.4243.9843.0143.6343.637,269,700
Dec 30, 202242.8643.2942.7443.0343.034,189,200
Dec 29, 202242.6943.2842.6043.2043.204,666,200
Dec 28, 202242.9043.0742.4942.5542.553,986,700
Dec 27, 202242.6543.0742.3442.8442.843,951,800
Dec 23, 202242.5042.7942.3842.5942.594,387,000
Dec 22, 202241.4042.5141.1442.4842.488,405,700
Dec 21, 202241.7141.9241.5041.7541.755,144,500
Dec 20, 202241.0241.7240.9341.1241.125,364,700
Dec 19, 202241.2941.6340.8041.1241.127,229,600
Dec 16, 202241.1441.4040.5541.3041.3024,293,200
Dec 15, 202241.6041.9041.2641.4941.4910,415,700
Dec 14, 202243.1543.3941.9542.2242.229,994,800
Dec 13, 202244.5645.0342.9143.1943.199,604,900
Dec 12, 202241.9443.6141.5343.4643.4611,615,700
Dec 09, 202241.9242.3941.8442.0842.0810,891,000
Dec 08, 202241.9742.2241.5842.0642.069,584,500
Dec 07, 202241.7442.2241.3041.8441.847,448,300
Dec 06, 202242.5342.6241.3841.8941.8910,523,400
Dec 05, 202244.5044.7942.3042.5942.5912,280,900
Dec 02, 202245.6145.8744.8745.0645.069,505,000
Dec 01, 202247.0647.4645.9946.2246.227,945,700
Nov 30, 202245.7346.8544.0546.8146.819,633,800
Nov 29, 202245.3945.9645.2445.9145.917,471,400
Nov 28, 202246.4346.6545.2345.3245.325,783,800
Nov 25, 202246.6647.0746.5146.9246.921,651,000
Nov 23, 202246.2846.7346.2246.4346.434,930,100
Nov 22, 202246.5846.9446.2746.4246.423,798,600
Nov 21, 202245.7246.2845.5846.1346.134,563,400
Nov 18, 202245.8846.1545.2045.6645.664,539,700
Nov 17, 202244.8445.2244.5645.1245.123,819,500
Nov 16, 202246.4046.5845.5145.5345.537,217,200
Nov 15, 202246.8547.4745.4646.3346.336,244,900
Nov 14, 202246.8447.2746.0146.0546.056,852,500
Nov 11, 202246.3147.4646.1147.2647.268,323,000
Nov 10, 202244.0946.1444.0946.0446.048,539,300
Nov 09, 202243.7543.9642.5542.6942.697,675,700
Nov 09, 20220.52 Dividend
Nov 08, 202244.1144.6743.9644.4943.975,232,800
Nov 07, 202244.0944.2143.5343.9843.475,209,100
Nov 04, 202243.2643.9443.0743.6643.156,816,100
Nov 03, 202243.3743.5842.1442.6642.168,659,200
Nov 02, 202244.3745.3343.8943.9243.419,173,400
Nov 01, 202245.1945.2644.4544.8244.305,814,300
Oct 31, 202244.8845.2544.5744.7944.278,686,600
Oct 28, 202244.5045.0644.3145.0544.524,813,900
Oct 27, 202244.7144.9944.0644.1843.665,305,800
Oct 26, 202243.9144.6343.9144.2143.696,010,600
Oct 25, 202242.3843.8942.2643.8543.3410,352,200
Oct 24, 202241.7142.8841.5342.6642.167,350,900
Oct 21, 202240.3341.6640.0141.5141.0211,680,200
Oct 20, 202242.3042.7740.2840.4239.9510,601,300
Oct 19, 202242.8543.5942.1942.4441.949,860,300
Oct 18, 202242.7644.6941.9043.3742.8610,932,100
Oct 17, 202244.0044.6843.9144.4343.918,780,100
Oct 14, 202244.3245.1942.8843.0042.509,559,500
Oct 13, 202241.4844.3941.0744.0843.567,415,800
Oct 12, 202242.2742.7741.8742.0741.585,951,300
Oct 11, 202242.9843.3842.2342.4341.937,539,400
Oct 10, 202243.7743.9742.9843.3142.804,851,700
Oct 07, 202244.6044.7443.3843.5343.026,178,000
Oct 06, 202245.4645.6644.6944.8844.366,052,200
Oct 05, 202245.8546.3945.6845.8645.324,977,700
Oct 04, 202245.2046.6045.1846.5646.026,582,000
Oct 03, 202244.1445.0343.4644.7144.195,618,800
Sept 30, 202244.1844.6643.4843.5443.036,455,500
Sept 29, 202243.7344.3243.4943.9743.465,190,900
Sept 28, 202243.5644.5443.2144.2543.736,901,900
Sept 27, 202243.6543.9742.5643.0442.545,511,900
Sept 26, 202243.8844.4443.2743.4242.916,548,200
Sept 23, 202244.2644.6143.5444.3443.827,158,700
Sept 22, 202246.2246.3344.7144.8044.285,199,300
Sept 21, 202247.3447.5345.9946.0045.465,109,600
Sept 20, 202247.6147.7946.9547.2946.744,126,500
Sept 19, 202247.0048.0546.8947.9947.439,313,100
Sept 16, 202247.7448.2347.1947.6247.0617,268,400
Sept 15, 202247.5448.6147.3848.1247.565,275,400
Sept 14, 202247.3447.7946.6447.3546.805,477,200
Sept 13, 202248.6048.7247.0447.1146.567,416,100
Sept 12, 202248.9749.8148.8649.5448.965,574,300
Sept 09, 202248.3848.7148.2548.4847.914,070,600
Sept 08, 202246.9148.0946.6248.0547.494,727,700
Sept 07, 202245.7847.3145.6247.1046.554,382,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...