Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.00

-0.39

(-0.92%)

At close: 04:00PM EDT

42.00

0.00

(0.00%)

Pre-market:

04:17AM EDT

Time period:

08 Oct 2023 - 08 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2024	42.33	42.55	41.63	42.00	42.00	7,169,800
04 Oct 2024	42.22	42.61	41.99	42.39	42.39	5,650,800
03 Oct 2024	41.56	41.69	41.08	41.49	41.49	5,646,400
02 Oct 2024	41.56	42.31	41.56	41.77	41.77	5,736,200
01 Oct 2024	42.51	42.58	41.33	41.72	41.72	7,834,900
30 Sept 2024	42.33	42.80	42.04	42.77	42.77	4,666,100
27 Sept 2024	42.50	42.75	42.01	42.52	42.52	5,329,400
26 Sept 2024	42.23	42.49	41.75	42.33	42.33	6,132,500
25 Sept 2024	41.87	42.02	41.45	41.73	41.73	5,834,300
24 Sept 2024	42.07	42.45	41.73	41.98	41.98	5,427,600
23 Sept 2024	42.38	42.65	42.00	42.19	42.19	6,994,200
20 Sept 2024	42.73	42.81	42.04	42.32	42.32	12,828,800
19 Sept 2024	42.70	43.29	42.50	42.93	42.93	10,786,400
18 Sept 2024	41.84	42.77	41.68	42.02	42.02	6,707,800
17 Sept 2024	42.38	42.60	41.68	41.88	41.88	7,495,400
16 Sept 2024	42.12	42.37	41.93	42.13	42.13	10,725,500
13 Sept 2024	41.86	42.21	41.59	41.84	41.84	9,629,600
12 Sept 2024	41.65	41.95	41.32	41.63	41.63	7,471,400
11 Sept 2024	41.45	41.74	40.67	41.65	41.65	7,447,500
10 Sept 2024	42.73	42.74	41.49	41.92	41.92	9,250,900
09 Sept 2024	42.41	42.81	42.24	42.60	42.60	8,392,100
06 Sept 2024	43.20	43.55	41.81	42.06	42.06	8,589,000
05 Sept 2024	43.97	44.03	42.99	43.15	43.15	5,853,600
04 Sept 2024	44.14	44.50	43.27	43.62	43.62	8,083,100
03 Sept 2024	44.09	44.76	44.07	44.22	44.22	7,204,100
30 Aug 2024	44.11	44.50	44.06	44.46	44.46	6,565,400
29 Aug 2024	44.16	44.29	43.57	43.91	43.91	3,669,700
28 Aug 2024	43.80	44.19	43.66	43.94	43.94	4,632,000
27 Aug 2024	44.14	44.40	43.69	43.91	43.91	6,847,800
26 Aug 2024	44.00	44.35	43.92	44.22	44.22	10,295,300
23 Aug 2024	42.17	43.87	42.06	43.84	43.84	10,157,900
22 Aug 2024	42.18	42.55	41.80	41.87	41.87	12,283,600
21 Aug 2024	42.45	42.55	41.53	42.09	42.09	8,700,800
20 Aug 2024	42.73	42.73	42.16	42.26	42.26	5,151,200
19 Aug 2024	42.58	42.96	42.58	42.95	42.95	8,338,700
16 Aug 2024	42.31	42.75	42.28	42.53	42.53	4,183,500
15 Aug 2024	42.50	42.94	42.30	42.37	42.37	6,438,600
14 Aug 2024	41.90	41.97	41.55	41.90	41.90	3,806,800
13 Aug 2024	41.66	41.72	41.19	41.69	41.69	5,910,900
12 Aug 2024	41.82	42.34	41.05	41.22	41.22	7,869,800
09 Aug 2024	41.54	41.72	41.41	41.56	41.56	6,236,400
09 Aug 2024	0.52 Dividend
08 Aug 2024	41.45	42.25	41.42	42.07	41.55	5,706,500
07 Aug 2024	42.38	42.67	40.99	41.10	40.59	6,245,000
06 Aug 2024	41.25	42.15	40.95	41.65	41.14	7,614,900
05 Aug 2024	40.82	41.83	39.92	41.18	40.67	8,756,100
02 Aug 2024	42.62	42.70	41.21	42.12	41.60	10,710,400
01 Aug 2024	44.76	44.87	43.16	43.35	42.81	9,276,900
31 Jul 2024	45.00	45.31	44.67	44.69	44.14	8,422,900
30 Jul 2024	44.80	45.07	44.56	44.94	44.38	6,492,500
29 Jul 2024	44.68	44.76	44.13	44.46	43.91	7,302,100
26 Jul 2024	44.19	44.64	43.98	44.42	43.87	7,274,600
25 Jul 2024	43.61	44.78	43.47	44.12	43.57	9,070,400
24 Jul 2024	43.88	44.32	43.39	43.61	43.07	7,366,800
23 Jul 2024	43.75	44.38	43.54	44.15	43.60	7,183,800
22 Jul 2024	42.98	44.14	42.05	43.78	43.24	12,943,700
19 Jul 2024	42.62	42.87	42.08	42.41	41.89	9,976,100
18 Jul 2024	42.76	43.46	42.09	42.44	41.92	13,300,800
17 Jul 2024	41.79	43.28	41.64	43.10	42.57	8,814,300
16 Jul 2024	41.53	42.60	41.36	42.44	41.92	6,928,900
15 Jul 2024	41.14	41.59	40.78	41.40	40.89	8,437,100
12 Jul 2024	40.40	40.82	40.13	40.51	40.01	5,139,300
11 Jul 2024	39.61	40.48	39.50	40.39	39.89	6,296,400
10 Jul 2024	38.79	39.27	38.75	39.26	38.77	4,425,300
09 Jul 2024	37.94	39.05	37.85	38.91	38.43	5,618,100
08 Jul 2024	38.44	38.65	38.03	38.25	37.78	4,137,500
05 Jul 2024	38.93	38.97	38.06	38.22	37.75	5,002,100
03 Jul 2024	39.72	39.72	38.86	38.87	38.39	3,976,700
02 Jul 2024	39.05	39.57	38.86	39.56	39.07	7,761,300
01 Jul 2024	38.82	39.34	38.82	39.25	38.76	9,190,100
28 Jun 2024	38.00	38.89	37.91	38.85	38.37	9,600,200
27 Jun 2024	37.00	37.88	36.74	37.84	37.37	8,263,100
26 Jun 2024	36.82	37.09	36.62	36.89	36.43	7,307,700
25 Jun 2024	37.29	37.50	37.02	37.05	36.59	10,133,800
24 Jun 2024	37.11	37.65	36.81	37.46	37.00	6,680,700
21 Jun 2024	36.51	36.83	36.16	36.79	36.34	9,627,200
20 Jun 2024	36.34	36.78	36.12	36.63	36.18	6,467,700
18 Jun 2024	35.65	36.60	35.49	36.57	36.12	9,417,200
17 Jun 2024	35.31	35.82	35.10	35.80	35.36	5,106,700
14 Jun 2024	35.81	36.11	35.36	35.41	34.97	6,188,500
13 Jun 2024	36.77	36.83	36.21	36.36	35.91	8,149,100
12 Jun 2024	36.44	37.08	36.44	36.81	36.36	8,739,300
11 Jun 2024	35.71	35.85	35.30	35.68	35.24	6,779,500
10 Jun 2024	35.74	36.30	35.38	36.02	35.57	6,378,800
07 Jun 2024	36.15	36.66	36.04	36.17	35.72	4,814,700
06 Jun 2024	36.63	36.83	36.23	36.42	35.97	4,829,200
05 Jun 2024	36.83	36.96	36.50	36.63	36.18	6,361,100
04 Jun 2024	36.70	37.16	36.39	36.65	36.20	7,220,400
03 Jun 2024	38.11	38.19	36.76	37.11	36.65	7,363,500
31 May 2024	37.35	37.78	37.20	37.75	37.28	10,417,400
30 May 2024	37.70	37.86	37.05	37.12	36.66	8,430,900
29 May 2024	37.14	37.51	36.79	37.46	37.00	6,294,500
28 May 2024	38.46	38.49	37.58	37.75	37.28	5,652,300
24 May 2024	38.36	38.46	38.10	38.40	37.93	3,149,800
23 May 2024	39.10	39.10	37.77	38.24	37.77	4,917,500
22 May 2024	39.36	39.44	38.71	38.89	38.41	4,357,600
21 May 2024	39.13	39.61	39.10	39.54	39.05	5,336,800
20 May 2024	39.90	40.02	39.02	39.03	38.55	4,804,200
17 May 2024	40.51	40.51	39.92	39.97	39.48	5,698,600
16 May 2024	40.02	40.30	39.96	40.15	39.65	7,700,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,555.99-40.88(-0.32%)

NZD/USD0.6119-0.0010(-0.16%)

ALL ORDS8,443.70-35.30(-0.42%)

OIL75.35-1.79(-2.32%)

GOLD2,656.20-9.80(-0.37%)

Truist Financial Corporation (TFC)

NZX 50
12,555.99
-40.88(-0.32%)

NZD/USD
0.6119
-0.0010(-0.16%)

ALL ORDS
8,443.70
-35.30(-0.42%)

OIL
75.35
-1.79(-2.32%)

GOLD
2,656.20
-9.80(-0.37%)