Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.42

+0.30

(+0.68%)

At close: 04:00PM EDT

44.25

-0.17

(-0.38%)

After hours:

07:04PM EDT

Time period:

26 Jul 2023 - 26 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	44.19	44.64	43.98	44.42	44.42	7,273,342
25 Jul 2024	43.61	44.78	43.47	44.12	44.12	9,070,400
24 Jul 2024	43.88	44.32	43.39	43.61	43.61	7,366,800
23 Jul 2024	43.75	44.38	43.54	44.15	44.15	7,183,800
22 Jul 2024	42.98	44.14	42.05	43.78	43.78	12,943,700
19 Jul 2024	42.62	42.87	42.08	42.41	42.41	9,976,100
18 Jul 2024	42.76	43.46	42.09	42.44	42.44	13,300,800
17 Jul 2024	41.79	43.28	41.64	43.10	43.10	8,814,300
16 Jul 2024	41.53	42.60	41.36	42.44	42.44	6,928,900
15 Jul 2024	41.14	41.59	40.78	41.40	41.40	8,437,100
12 Jul 2024	40.40	40.82	40.13	40.51	40.51	5,139,300
11 Jul 2024	39.61	40.48	39.50	40.39	40.39	6,296,400
10 Jul 2024	38.79	39.27	38.75	39.26	39.26	4,425,300
09 Jul 2024	37.94	39.05	37.85	38.91	38.91	5,618,100
08 Jul 2024	38.44	38.65	38.03	38.25	38.25	4,137,500
05 Jul 2024	38.93	38.97	38.06	38.22	38.22	5,002,100
03 Jul 2024	39.72	39.72	38.86	38.87	38.87	3,976,700
02 Jul 2024	39.05	39.57	38.86	39.56	39.56	7,761,300
01 Jul 2024	38.82	39.34	38.82	39.25	39.25	9,190,100
28 Jun 2024	38.00	38.89	37.91	38.85	38.85	9,600,200
27 Jun 2024	37.00	37.88	36.74	37.84	37.84	8,263,100
26 Jun 2024	36.82	37.09	36.62	36.89	36.89	7,307,700
25 Jun 2024	37.29	37.50	37.02	37.05	37.05	10,133,800
24 Jun 2024	37.11	37.65	36.81	37.46	37.46	6,680,700
21 Jun 2024	36.51	36.83	36.16	36.79	36.79	9,627,200
20 Jun 2024	36.34	36.78	36.12	36.63	36.63	6,467,700
18 Jun 2024	35.65	36.60	35.49	36.57	36.57	9,417,200
17 Jun 2024	35.31	35.82	35.10	35.80	35.80	5,106,700
14 Jun 2024	35.81	36.11	35.36	35.41	35.41	6,188,500
13 Jun 2024	36.77	36.83	36.21	36.36	36.36	8,149,100
12 Jun 2024	36.44	37.08	36.44	36.81	36.81	8,739,300
11 Jun 2024	35.71	35.85	35.30	35.68	35.68	6,779,500
10 Jun 2024	35.74	36.30	35.38	36.02	36.02	6,378,800
07 Jun 2024	36.15	36.66	36.04	36.17	36.17	4,814,700
06 Jun 2024	36.63	36.83	36.23	36.42	36.42	4,829,200
05 Jun 2024	36.83	36.96	36.50	36.63	36.63	6,361,100
04 Jun 2024	36.70	37.16	36.39	36.65	36.65	7,220,400
03 Jun 2024	38.11	38.19	36.76	37.11	37.11	7,363,500
31 May 2024	37.35	37.78	37.20	37.75	37.75	10,417,400
30 May 2024	37.70	37.86	37.05	37.12	37.12	8,430,900
29 May 2024	37.14	37.51	36.79	37.46	37.46	6,294,500
28 May 2024	38.46	38.49	37.58	37.75	37.75	5,652,300
24 May 2024	38.36	38.46	38.10	38.40	38.40	3,149,800
23 May 2024	39.10	39.10	37.77	38.24	38.24	4,917,500
22 May 2024	39.36	39.44	38.71	38.89	38.89	4,357,600
21 May 2024	39.13	39.61	39.10	39.54	39.54	5,336,800
20 May 2024	39.90	40.02	39.02	39.03	39.03	4,804,200
17 May 2024	40.51	40.51	39.92	39.97	39.97	5,698,600
16 May 2024	40.02	40.30	39.96	40.15	40.15	7,700,200
15 May 2024	39.89	40.19	39.67	40.18	40.18	6,215,500
14 May 2024	39.59	39.68	39.22	39.39	39.39	7,992,900
13 May 2024	39.79	39.81	39.03	39.18	39.18	5,642,400
10 May 2024	39.25	39.52	39.03	39.47	39.47	5,245,500
09 May 2024	38.70	39.17	38.58	39.10	39.10	6,562,900
09 May 2024	0.52 Dividend
08 May 2024	38.84	39.66	38.80	39.39	38.87	6,381,300
07 May 2024	39.90	40.35	38.87	39.11	38.59	10,142,100
06 May 2024	39.25	39.50	38.95	39.42	38.90	6,237,000
03 May 2024	38.88	39.15	38.67	38.85	38.34	8,081,400
02 May 2024	38.54	38.60	37.98	38.35	37.84	7,609,300
01 May 2024	37.69	38.80	37.54	38.05	37.55	6,803,400
30 Apr 2024	38.01	38.17	37.53	37.55	37.05	7,482,400
29 Apr 2024	38.29	38.53	38.03	38.31	37.80	6,441,400
26 Apr 2024	37.93	38.55	37.88	38.17	37.67	4,651,400
25 Apr 2024	38.63	38.79	37.74	37.97	37.47	7,241,500
24 Apr 2024	38.58	39.21	38.41	38.79	38.28	7,109,100
23 Apr 2024	37.98	39.20	37.80	38.84	38.33	10,596,900
22 Apr 2024	35.84	38.30	35.84	38.06	37.56	12,580,400
19 Apr 2024	35.80	36.84	35.65	36.80	36.31	10,358,700
18 Apr 2024	35.83	35.98	35.46	35.71	35.24	5,755,500
17 Apr 2024	35.79	35.93	35.09	35.66	35.19	9,211,300
16 Apr 2024	36.37	36.58	35.36	35.64	35.17	12,902,700
15 Apr 2024	37.20	37.67	36.44	36.70	36.22	11,228,900
12 Apr 2024	36.71	37.02	36.62	36.77	36.28	7,875,100
11 Apr 2024	37.39	37.49	36.65	37.30	36.81	10,603,100
10 Apr 2024	38.31	38.31	37.08	37.50	37.00	14,315,600
09 Apr 2024	39.12	39.23	38.44	38.97	38.46	5,676,900
08 Apr 2024	38.39	39.07	38.22	38.85	38.34	6,877,800
05 Apr 2024	37.59	38.24	37.57	38.09	37.59	6,167,500
04 Apr 2024	38.57	38.67	37.78	37.94	37.44	8,147,200
03 Apr 2024	37.88	38.23	37.78	37.95	37.45	7,723,400
02 Apr 2024	38.12	38.14	37.65	37.89	37.39	10,090,700
01 Apr 2024	38.92	39.08	38.32	38.37	37.86	5,420,800
28 Mar 2024	38.83	39.29	38.73	38.98	38.47	8,405,600
27 Mar 2024	37.76	38.61	37.76	38.59	38.08	6,269,400
26 Mar 2024	37.82	37.89	37.45	37.60	37.10	7,080,300
25 Mar 2024	37.61	38.02	37.44	37.60	37.10	5,454,300
22 Mar 2024	38.27	38.55	37.57	37.69	37.19	9,230,600
21 Mar 2024	37.02	38.10	37.02	38.05	37.55	13,598,200
20 Mar 2024	35.41	36.88	35.35	36.82	36.33	8,684,100
19 Mar 2024	35.12	35.71	35.06	35.70	35.23	9,701,900
18 Mar 2024	35.00	35.14	34.51	34.93	34.47	7,497,100
15 Mar 2024	34.58	35.43	34.58	34.86	34.40	17,477,300
14 Mar 2024	36.00	36.29	34.69	35.02	34.56	10,930,500
13 Mar 2024	36.99	37.35	36.31	36.45	35.97	7,079,500
12 Mar 2024	37.30	37.31	36.66	36.93	36.44	7,533,900
11 Mar 2024	37.25	37.48	36.89	37.23	36.74	5,987,700
08 Mar 2024	37.13	37.53	36.64	37.44	36.95	11,928,500
07 Mar 2024	37.79	37.83	36.80	36.92	36.43	9,950,300
06 Mar 2024	37.17	37.63	36.60	37.27	36.78	13,403,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Truist Financial Corporation (TFC)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)