Mail

TFC - Truist Financial Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	33.28	33.51	32.43	32.63	32.63	8,322,300
08 Jun 2023	33.52	33.60	32.52	33.15	33.15	8,824,800
07 Jun 2023	33.19	33.75	32.80	33.48	33.48	9,217,100
06 Jun 2023	31.54	33.64	31.44	33.05	33.05	10,852,100
05 Jun 2023	32.37	32.37	31.30	31.74	31.74	9,267,400
02 Jun 2023	31.29	32.51	31.18	32.08	32.08	14,176,200
01 Jun 2023	31.04	31.38	30.40	30.96	30.96	18,100,400
31 May 2023	30.61	30.79	29.44	30.47	30.47	25,043,000
30 May 2023	31.06	31.14	30.23	31.09	31.09	10,092,000
26 May 2023	30.50	30.98	30.06	30.70	30.70	7,997,200
25 May 2023	30.23	30.54	29.77	30.53	30.53	9,390,600
24 May 2023	30.52	30.83	29.87	30.40	30.40	9,610,400
23 May 2023	30.70	31.89	30.64	30.75	30.75	15,112,600
22 May 2023	29.95	30.58	29.60	30.58	30.58	10,179,400
19 May 2023	30.02	30.20	28.89	29.70	29.70	13,549,100
18 May 2023	28.78	29.93	28.55	29.84	29.84	17,349,200
17 May 2023	27.75	28.96	27.70	28.92	28.92	18,087,200
16 May 2023	27.75	28.05	27.17	27.17	27.17	11,692,100
15 May 2023	27.27	27.92	27.24	27.87	27.87	11,183,800
12 May 2023	27.16	27.32	26.68	27.30	27.30	10,728,800
11 May 2023	27.04	27.18	26.49	26.83	26.83	16,628,500
11 May 2023	0.52 Dividend
10 May 2023	29.10	29.21	27.56	27.90	27.38	11,861,000
09 May 2023	28.33	28.79	27.93	28.60	28.07	10,184,100
08 May 2023	29.74	29.98	28.29	28.75	28.21	16,557,100
05 May 2023	27.43	29.00	27.01	28.69	28.16	24,198,600
04 May 2023	27.23	27.86	25.56	26.21	25.72	37,831,300
03 May 2023	29.57	29.87	27.95	28.13	27.61	21,667,000
02 May 2023	31.27	31.31	28.99	29.12	28.58	21,140,800
01 May 2023	32.43	32.53	31.43	31.52	30.93	10,780,000
28 Apr 2023	31.08	32.67	30.91	32.58	31.97	15,198,800
27 Apr 2023	30.68	31.83	30.62	31.38	30.80	11,092,900
26 Apr 2023	30.39	31.43	30.25	30.60	30.03	12,232,000
25 Apr 2023	31.23	31.51	30.27	30.43	29.86	11,361,700
24 Apr 2023	31.50	31.87	31.15	31.82	31.23	12,735,900
21 Apr 2023	33.17	33.20	31.43	31.47	30.88	22,814,800
20 Apr 2023	33.79	34.46	33.30	33.48	32.86	11,668,400
19 Apr 2023	34.07	35.39	33.81	34.79	34.14	17,410,500
18 Apr 2023	34.02	34.19	33.49	33.85	33.22	13,691,100
17 Apr 2023	33.27	34.34	32.72	34.26	33.62	15,347,600
14 Apr 2023	34.28	34.62	33.10	33.25	32.63	14,777,800
13 Apr 2023	33.41	34.20	32.91	33.84	33.21	11,658,300
12 Apr 2023	33.84	34.10	33.00	33.21	32.59	11,729,800
11 Apr 2023	33.18	33.92	33.02	33.70	33.07	8,744,700
10 Apr 2023	32.50	33.73	32.44	33.17	32.55	11,562,900
06 Apr 2023	32.17	33.06	32.04	32.74	32.13	10,843,400
05 Apr 2023	31.59	32.12	31.34	32.02	31.42	11,581,800
04 Apr 2023	33.51	33.61	31.40	31.95	31.35	18,545,100
03 Apr 2023	33.99	34.37	33.04	33.13	32.51	15,191,400
31 Mar 2023	34.24	34.38	33.36	34.10	33.46	12,628,200
30 Mar 2023	34.99	35.22	33.26	33.85	33.22	13,962,000
29 Mar 2023	33.87	34.48	33.66	34.47	33.83	12,912,100
28 Mar 2023	33.05	33.76	32.93	33.42	32.80	11,571,400
27 Mar 2023	34.10	35.07	33.04	33.08	32.46	19,298,700
24 Mar 2023	32.04	33.23	31.82	32.89	32.28	18,651,900
23 Mar 2023	32.68	33.92	32.23	32.57	31.96	21,065,000
22 Mar 2023	33.71	34.25	32.34	32.49	31.88	28,020,600
21 Mar 2023	32.23	33.74	31.89	33.70	33.07	27,948,700
20 Mar 2023	31.04	32.43	30.80	30.91	30.33	26,558,000
17 Mar 2023	32.10	32.20	30.34	30.56	29.99	46,869,400
16 Mar 2023	31.88	33.54	28.70	32.94	32.33	42,679,800
15 Mar 2023	31.45	32.92	30.59	32.10	31.50	38,942,600
14 Mar 2023	35.40	36.19	31.37	31.88	31.29	46,857,500
13 Mar 2023	33.27	35.59	30.51	32.24	31.64	61,976,500
10 Mar 2023	40.45	40.76	37.85	38.84	38.12	26,845,600
09 Mar 2023	43.29	43.38	41.38	41.62	40.84	13,061,700
08 Mar 2023	44.15	44.36	43.54	43.77	42.95	5,398,600
07 Mar 2023	45.70	45.88	43.89	44.08	43.26	7,193,600
06 Mar 2023	46.37	46.64	46.01	46.14	45.28	5,702,000
03 Mar 2023	45.90	46.28	45.52	46.24	45.38	5,544,100
02 Mar 2023	46.21	46.41	44.96	45.50	44.65	8,375,800
01 Mar 2023	46.61	47.05	46.42	46.70	45.83	5,497,100
28 Feb 2023	47.24	47.33	46.87	46.95	46.07	6,423,900
27 Feb 2023	47.54	47.85	46.87	47.14	46.26	4,659,700
24 Feb 2023	46.31	47.11	46.04	47.08	46.20	5,382,300
23 Feb 2023	47.49	47.62	46.44	46.68	45.81	7,263,600
22 Feb 2023	47.17	47.32	46.67	47.08	46.20	5,716,900
21 Feb 2023	48.02	48.19	46.92	47.14	46.26	4,834,300
17 Feb 2023	48.00	48.53	47.76	48.49	47.59	4,333,600
16 Feb 2023	48.21	48.46	47.75	47.96	47.07	4,783,800
15 Feb 2023	48.38	48.96	48.20	48.90	47.99	2,771,800
14 Feb 2023	48.91	49.32	48.49	48.82	47.91	4,131,900
13 Feb 2023	48.38	49.19	48.01	49.10	48.18	4,796,000
10 Feb 2023	47.80	48.42	47.73	48.38	47.48	5,356,000
09 Feb 2023	49.07	49.10	47.80	47.93	47.04	4,139,800
09 Feb 2023	0.52 Dividend
08 Feb 2023	49.33	49.86	49.12	49.26	47.83	4,541,300
07 Feb 2023	49.25	50.28	49.02	50.03	48.58	6,181,900
06 Feb 2023	49.91	49.91	49.35	49.60	48.16	4,637,100
03 Feb 2023	49.79	50.52	49.67	50.09	48.64	6,504,900
02 Feb 2023	50.05	50.57	49.50	50.39	48.93	6,484,800
01 Feb 2023	48.95	50.07	48.77	49.63	48.19	8,539,100
31 Jan 2023	48.26	49.43	48.12	49.39	47.96	5,962,200
30 Jan 2023	48.40	48.92	48.38	48.45	47.05	4,868,800
27 Jan 2023	48.91	49.25	48.76	48.84	47.42	4,150,500
26 Jan 2023	49.09	49.48	48.42	48.86	47.44	5,506,600
25 Jan 2023	47.97	48.80	47.68	48.78	47.37	5,047,500
24 Jan 2023	51.26	51.26	48.10	48.34	46.94	5,204,000
23 Jan 2023	48.20	49.07	47.81	48.84	47.42	7,514,100
20 Jan 2023	47.82	48.05	47.17	47.92	46.53	9,187,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...