New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.84+0.78 (+2.05%)
At close: 04:00PM EDT
38.84 0.00 (0.00%)
Pre-market: 06:09AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202437.9839.2037.8038.8438.8410,596,300
22 Apr 202435.8438.3035.8438.0638.0612,580,400
19 Apr 202435.8036.8435.6536.8036.8010,358,700
18 Apr 202435.8335.9835.4635.7135.715,755,500
17 Apr 202435.7935.9335.0935.6635.669,211,300
16 Apr 202436.3736.5835.3635.6435.6412,902,700
15 Apr 202437.2037.6736.4436.7036.7011,228,900
12 Apr 202436.7137.0236.6236.7736.777,875,100
11 Apr 202437.3937.4936.6537.3037.3010,603,100
10 Apr 202438.3138.3137.0837.5037.5014,315,600
09 Apr 202439.1239.2338.4438.9738.975,676,900
08 Apr 202438.3939.0738.2238.8538.856,877,800
05 Apr 202437.5938.2437.5738.0938.096,167,500
04 Apr 202438.5738.6737.7837.9437.948,147,200
03 Apr 202437.8838.2337.7837.9537.957,723,400
02 Apr 202438.1238.1437.6537.8937.8910,090,700
01 Apr 202438.9239.0838.3238.3738.375,420,800
28 Mar 202438.8339.2938.7338.9838.988,405,600
27 Mar 202437.7638.6137.7638.5938.596,269,400
26 Mar 202437.8237.8937.4537.6037.607,080,300
25 Mar 202437.6138.0237.4437.6037.605,454,300
22 Mar 202438.2738.5537.5737.6937.699,230,600
21 Mar 202437.0238.1037.0238.0538.0513,598,200
20 Mar 202435.4136.8835.3536.8236.828,684,100
19 Mar 202435.1235.7135.0635.7035.709,701,900
18 Mar 202435.0035.1434.5134.9334.937,497,100
15 Mar 202434.5835.4334.5834.8634.8617,477,300
14 Mar 202436.0036.2934.6935.0235.0210,930,500
13 Mar 202436.9937.3536.3136.4536.457,079,500
12 Mar 202437.3037.3136.6636.9336.937,533,900
11 Mar 202437.2537.4836.8937.2337.235,987,700
08 Mar 202437.1337.5336.6437.4437.4411,928,500
07 Mar 202437.7937.8336.8036.9236.929,950,300
06 Mar 202437.1737.6336.6037.2737.2713,403,900
05 Mar 202435.9837.4835.9437.0737.0711,247,300
04 Mar 202435.3736.5235.3736.1736.179,492,500
01 Mar 202434.9735.7634.5535.2635.2614,112,300
29 Feb 202435.2335.4434.7834.9834.9812,179,200
28 Feb 202434.7235.2034.6434.8134.815,512,100
27 Feb 202434.7135.2034.6534.8834.888,037,300
26 Feb 202435.0835.2834.2634.5334.5310,383,300
23 Feb 202435.7335.7835.2035.2435.247,977,200
22 Feb 202436.0836.1635.4435.6435.648,455,900
21 Feb 202435.2335.8534.8035.7735.778,223,500
20 Feb 202435.6336.1135.4635.5635.5612,208,300
16 Feb 202436.0736.4635.7636.1036.107,830,200
15 Feb 202435.6736.5135.5036.3336.3310,093,600
14 Feb 202435.3235.5734.8735.4135.419,166,300
13 Feb 202435.3835.4734.2334.9434.9412,822,000
12 Feb 202435.7836.4835.6936.0136.017,016,400
09 Feb 202435.3636.0734.8835.8435.8410,079,300
08 Feb 202435.2035.6735.1435.5135.517,590,300
08 Feb 20240.52 Dividend
07 Feb 202436.4236.5735.1536.0135.498,909,900
06 Feb 202436.2936.4935.8736.2535.737,305,700
05 Feb 202436.4936.5735.8136.2535.7310,585,500
02 Feb 202436.2736.8935.9636.7936.2611,485,900
01 Feb 202437.2537.9935.1936.5035.9725,481,600
31 Jan 202437.4138.0536.9137.0636.5214,452,300
30 Jan 202438.1238.4738.0138.1737.628,091,000
29 Jan 202437.6738.2137.6138.0937.549,067,100
26 Jan 202437.5938.0237.5037.8437.2911,477,900
25 Jan 202438.0038.0237.1737.5136.978,053,800
24 Jan 202437.0937.7236.8737.5537.0111,035,700
23 Jan 202437.0837.3036.6336.8236.296,375,800
22 Jan 202437.6037.9036.9437.0136.4810,268,300
19 Jan 202436.2037.5135.8537.4736.9313,472,200
18 Jan 202436.2037.5635.0935.9835.4617,018,300
17 Jan 202435.7436.2335.4435.7835.268,978,600
16 Jan 202436.2136.4235.7336.1835.669,340,500
12 Jan 202437.4437.6336.4636.7436.218,019,100
11 Jan 202437.4637.5536.4737.3436.809,698,800
10 Jan 202437.6137.8637.1937.7337.198,100,200
09 Jan 202437.5737.8737.3837.6837.146,806,600
08 Jan 202437.4838.0137.2538.0037.457,153,200
05 Jan 202436.9037.8836.7737.6037.069,361,600
04 Jan 202437.0637.3736.7836.9736.449,412,000
03 Jan 202437.0637.0736.2336.5135.9812,154,800
02 Jan 202436.6337.6936.5137.5136.978,595,500
29 Dec 202337.0937.3536.8936.9236.398,057,800
28 Dec 202337.1237.4337.1237.2936.756,838,000
27 Dec 202336.9937.4236.7737.2436.706,483,100
26 Dec 202336.7137.2236.5837.1136.576,083,900
22 Dec 202336.6736.9936.4936.7636.239,642,700
21 Dec 202336.1336.5336.1136.4935.967,842,100
20 Dec 202336.4236.8535.7735.7935.2710,834,400
19 Dec 202336.4136.8636.1736.7236.199,319,100
18 Dec 202336.7137.0536.3236.3435.828,973,600
15 Dec 202337.4437.8336.5136.7036.1715,701,600
14 Dec 202336.7037.6636.2837.6437.1017,528,700
13 Dec 202334.1335.5833.8735.4934.9811,418,000
12 Dec 202334.6134.6134.0134.1033.617,117,200
11 Dec 202334.2234.6234.1134.4333.939,279,700
08 Dec 202334.0034.5833.7334.3333.8311,423,000
07 Dec 202333.5334.3433.3633.9633.4716,613,200
06 Dec 202333.4034.2133.0233.0432.569,173,300
05 Dec 202333.1233.3032.7833.1532.677,593,000
04 Dec 202333.0033.6332.9733.2832.8011,962,300
01 Dec 202332.0233.4131.9633.2732.7911,694,800
30 Nov 202332.3432.4331.9932.1431.6812,301,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...