New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.36-0.45 (-1.22%)
At close: 04:00PM EDT
36.35 -0.01 (-0.03%)
After hours: 07:46PM EDT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202436.7736.8336.2136.3636.368,132,900
12 Jun 202436.4437.0836.4436.8136.818,739,300
11 Jun 202435.7135.8535.3035.6835.686,779,500
10 Jun 202435.7436.3035.3836.0236.026,378,800
07 Jun 202436.1536.6636.0436.1736.174,814,700
06 Jun 202436.6336.8336.2336.4236.424,829,200
05 Jun 202436.8336.9636.5036.6336.636,361,100
04 Jun 202436.7037.1636.3936.6536.657,220,400
03 Jun 202438.1138.1936.7637.1137.117,363,500
31 May 202437.3537.7837.2037.7537.7510,417,400
30 May 202437.7037.8637.0537.1237.128,430,900
29 May 202437.1437.5136.7937.4637.466,294,500
28 May 202438.4638.4937.5837.7537.755,652,300
24 May 202438.3638.4638.1038.4038.403,149,800
23 May 202439.1039.1037.7738.2438.244,917,500
22 May 202439.3639.4438.7138.8938.894,357,600
21 May 202439.1339.6139.1039.5439.545,336,800
20 May 202439.9040.0239.0239.0339.034,804,200
17 May 202440.5140.5139.9239.9739.975,698,600
16 May 202440.0240.3039.9640.1540.157,700,200
15 May 202439.8940.1939.6740.1840.186,215,500
14 May 202439.5939.6839.2239.3939.397,992,900
13 May 202439.7939.8139.0339.1839.185,642,400
10 May 202439.2539.5239.0339.4739.475,245,500
09 May 202438.7039.1738.5839.1039.106,562,900
09 May 20240.52 Dividend
08 May 202438.8439.6638.8039.3938.876,381,300
07 May 202439.9040.3538.8739.1138.5910,142,100
06 May 202439.2539.5038.9539.4238.906,237,000
03 May 202438.8839.1538.6738.8538.348,081,400
02 May 202438.5438.6037.9838.3537.847,609,300
01 May 202437.6938.8037.5438.0537.556,803,400
30 Apr 202438.0138.1737.5337.5537.057,482,400
29 Apr 202438.2938.5338.0338.3137.806,441,400
26 Apr 202437.9338.5537.8838.1737.674,651,400
25 Apr 202438.6338.7937.7437.9737.477,241,500
24 Apr 202438.5839.2138.4138.7938.287,109,100
23 Apr 202437.9839.2037.8038.8438.3310,596,900
22 Apr 202435.8438.3035.8438.0637.5612,580,400
19 Apr 202435.8036.8435.6536.8036.3110,358,700
18 Apr 202435.8335.9835.4635.7135.245,755,500
17 Apr 202435.7935.9335.0935.6635.199,211,300
16 Apr 202436.3736.5835.3635.6435.1712,902,700
15 Apr 202437.2037.6736.4436.7036.2211,228,900
12 Apr 202436.7137.0236.6236.7736.287,875,100
11 Apr 202437.3937.4936.6537.3036.8110,603,100
10 Apr 202438.3138.3137.0837.5037.0014,315,600
09 Apr 202439.1239.2338.4438.9738.465,676,900
08 Apr 202438.3939.0738.2238.8538.346,877,800
05 Apr 202437.5938.2437.5738.0937.596,167,500
04 Apr 202438.5738.6737.7837.9437.448,147,200
03 Apr 202437.8838.2337.7837.9537.457,723,400
02 Apr 202438.1238.1437.6537.8937.3910,090,700
01 Apr 202438.9239.0838.3238.3737.865,420,800
28 Mar 202438.8339.2938.7338.9838.478,405,600
27 Mar 202437.7638.6137.7638.5938.086,269,400
26 Mar 202437.8237.8937.4537.6037.107,080,300
25 Mar 202437.6138.0237.4437.6037.105,454,300
22 Mar 202438.2738.5537.5737.6937.199,230,600
21 Mar 202437.0238.1037.0238.0537.5513,598,200
20 Mar 202435.4136.8835.3536.8236.338,684,100
19 Mar 202435.1235.7135.0635.7035.239,701,900
18 Mar 202435.0035.1434.5134.9334.477,497,100
15 Mar 202434.5835.4334.5834.8634.4017,477,300
14 Mar 202436.0036.2934.6935.0234.5610,930,500
13 Mar 202436.9937.3536.3136.4535.977,079,500
12 Mar 202437.3037.3136.6636.9336.447,533,900
11 Mar 202437.2537.4836.8937.2336.745,987,700
08 Mar 202437.1337.5336.6437.4436.9511,928,500
07 Mar 202437.7937.8336.8036.9236.439,950,300
06 Mar 202437.1737.6336.6037.2736.7813,403,900
05 Mar 202435.9837.4835.9437.0736.5811,247,300
04 Mar 202435.3736.5235.3736.1735.699,492,500
01 Mar 202434.9735.7634.5535.2634.7914,112,300
29 Feb 202435.2335.4434.7834.9834.5212,179,200
28 Feb 202434.7235.2034.6434.8134.355,512,100
27 Feb 202434.7135.2034.6534.8834.428,037,300
26 Feb 202435.0835.2834.2634.5334.0710,383,300
23 Feb 202435.7335.7835.2035.2434.777,977,200
22 Feb 202436.0836.1635.4435.6435.178,455,900
21 Feb 202435.2335.8534.8035.7735.308,223,500
20 Feb 202435.6336.1135.4635.5635.0912,208,300
16 Feb 202436.0736.4635.7636.1035.627,830,200
15 Feb 202435.6736.5135.5036.3335.8510,093,600
14 Feb 202435.3235.5734.8735.4134.949,166,300
13 Feb 202435.3835.4734.2334.9434.4812,822,000
12 Feb 202435.7836.4835.6936.0135.537,016,400
09 Feb 202435.3636.0734.8835.8435.3710,079,300
08 Feb 202435.2035.6735.1435.5135.047,590,300
08 Feb 20240.52 Dividend
07 Feb 202436.4236.5735.1536.0135.028,909,900
06 Feb 202436.2936.4935.8736.2535.257,305,700
05 Feb 202436.4936.5735.8136.2535.2510,585,500
02 Feb 202436.2736.8935.9636.7935.7811,485,900
01 Feb 202437.2537.9935.1936.5035.5025,481,600
31 Jan 202437.4138.0536.9137.0636.0414,452,300
30 Jan 202438.1238.4738.0138.1737.128,091,000
29 Jan 202437.6738.2137.6138.0937.049,067,100
26 Jan 202437.5938.0237.5037.8436.8011,477,900
25 Jan 202438.0038.0237.1737.5136.488,053,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...