Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.99

-0.81

(-2.08%)

As of 10:54AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	38.63	38.78	37.76	37.99	37.99	1,474,274
24 Apr 2024	38.58	39.21	38.41	38.79	38.79	7,108,000
23 Apr 2024	37.98	39.20	37.80	38.84	38.84	10,596,900
22 Apr 2024	35.84	38.30	35.84	38.06	38.06	12,580,400
19 Apr 2024	35.80	36.84	35.65	36.80	36.80	10,358,700
18 Apr 2024	35.83	35.98	35.46	35.71	35.71	5,755,500
17 Apr 2024	35.79	35.93	35.09	35.66	35.66	9,211,300
16 Apr 2024	36.37	36.58	35.36	35.64	35.64	12,902,700
15 Apr 2024	37.20	37.67	36.44	36.70	36.70	11,228,900
12 Apr 2024	36.71	37.02	36.62	36.77	36.77	7,875,100
11 Apr 2024	37.39	37.49	36.65	37.30	37.30	10,603,100
10 Apr 2024	38.31	38.31	37.08	37.50	37.50	14,315,600
09 Apr 2024	39.12	39.23	38.44	38.97	38.97	5,676,900
08 Apr 2024	38.39	39.07	38.22	38.85	38.85	6,877,800
05 Apr 2024	37.59	38.24	37.57	38.09	38.09	6,167,500
04 Apr 2024	38.57	38.67	37.78	37.94	37.94	8,147,200
03 Apr 2024	37.88	38.23	37.78	37.95	37.95	7,723,400
02 Apr 2024	38.12	38.14	37.65	37.89	37.89	10,090,700
01 Apr 2024	38.92	39.08	38.32	38.37	38.37	5,420,800
28 Mar 2024	38.83	39.29	38.73	38.98	38.98	8,405,600
27 Mar 2024	37.76	38.61	37.76	38.59	38.59	6,269,400
26 Mar 2024	37.82	37.89	37.45	37.60	37.60	7,080,300
25 Mar 2024	37.61	38.02	37.44	37.60	37.60	5,454,300
22 Mar 2024	38.27	38.55	37.57	37.69	37.69	9,230,600
21 Mar 2024	37.02	38.10	37.02	38.05	38.05	13,598,200
20 Mar 2024	35.41	36.88	35.35	36.82	36.82	8,684,100
19 Mar 2024	35.12	35.71	35.06	35.70	35.70	9,701,900
18 Mar 2024	35.00	35.14	34.51	34.93	34.93	7,497,100
15 Mar 2024	34.58	35.43	34.58	34.86	34.86	17,477,300
14 Mar 2024	36.00	36.29	34.69	35.02	35.02	10,930,500
13 Mar 2024	36.99	37.35	36.31	36.45	36.45	7,079,500
12 Mar 2024	37.30	37.31	36.66	36.93	36.93	7,533,900
11 Mar 2024	37.25	37.48	36.89	37.23	37.23	5,987,700
08 Mar 2024	37.13	37.53	36.64	37.44	37.44	11,928,500
07 Mar 2024	37.79	37.83	36.80	36.92	36.92	9,950,300
06 Mar 2024	37.17	37.63	36.60	37.27	37.27	13,403,900
05 Mar 2024	35.98	37.48	35.94	37.07	37.07	11,247,300
04 Mar 2024	35.37	36.52	35.37	36.17	36.17	9,492,500
01 Mar 2024	34.97	35.76	34.55	35.26	35.26	14,112,300
29 Feb 2024	35.23	35.44	34.78	34.98	34.98	12,179,200
28 Feb 2024	34.72	35.20	34.64	34.81	34.81	5,512,100
27 Feb 2024	34.71	35.20	34.65	34.88	34.88	8,037,300
26 Feb 2024	35.08	35.28	34.26	34.53	34.53	10,383,300
23 Feb 2024	35.73	35.78	35.20	35.24	35.24	7,977,200
22 Feb 2024	36.08	36.16	35.44	35.64	35.64	8,455,900
21 Feb 2024	35.23	35.85	34.80	35.77	35.77	8,223,500
20 Feb 2024	35.63	36.11	35.46	35.56	35.56	12,208,300
16 Feb 2024	36.07	36.46	35.76	36.10	36.10	7,830,200
15 Feb 2024	35.67	36.51	35.50	36.33	36.33	10,093,600
14 Feb 2024	35.32	35.57	34.87	35.41	35.41	9,166,300
13 Feb 2024	35.38	35.47	34.23	34.94	34.94	12,822,000
12 Feb 2024	35.78	36.48	35.69	36.01	36.01	7,016,400
09 Feb 2024	35.36	36.07	34.88	35.84	35.84	10,079,300
08 Feb 2024	35.20	35.67	35.14	35.51	35.51	7,590,300
08 Feb 2024	0.52 Dividend
07 Feb 2024	36.42	36.57	35.15	36.01	35.49	8,909,900
06 Feb 2024	36.29	36.49	35.87	36.25	35.73	7,305,700
05 Feb 2024	36.49	36.57	35.81	36.25	35.73	10,585,500
02 Feb 2024	36.27	36.89	35.96	36.79	36.26	11,485,900
01 Feb 2024	37.25	37.99	35.19	36.50	35.97	25,481,600
31 Jan 2024	37.41	38.05	36.91	37.06	36.52	14,452,300
30 Jan 2024	38.12	38.47	38.01	38.17	37.62	8,091,000
29 Jan 2024	37.67	38.21	37.61	38.09	37.54	9,067,100
26 Jan 2024	37.59	38.02	37.50	37.84	37.29	11,477,900
25 Jan 2024	38.00	38.02	37.17	37.51	36.97	8,053,800
24 Jan 2024	37.09	37.72	36.87	37.55	37.01	11,035,700
23 Jan 2024	37.08	37.30	36.63	36.82	36.29	6,375,800
22 Jan 2024	37.60	37.90	36.94	37.01	36.48	10,268,300
19 Jan 2024	36.20	37.51	35.85	37.47	36.93	13,472,200
18 Jan 2024	36.20	37.56	35.09	35.98	35.46	17,018,300
17 Jan 2024	35.74	36.23	35.44	35.78	35.26	8,978,600
16 Jan 2024	36.21	36.42	35.73	36.18	35.66	9,340,500
12 Jan 2024	37.44	37.63	36.46	36.74	36.21	8,019,100
11 Jan 2024	37.46	37.55	36.47	37.34	36.80	9,698,800
10 Jan 2024	37.61	37.86	37.19	37.73	37.19	8,100,200
09 Jan 2024	37.57	37.87	37.38	37.68	37.14	6,806,600
08 Jan 2024	37.48	38.01	37.25	38.00	37.45	7,153,200
05 Jan 2024	36.90	37.88	36.77	37.60	37.06	9,361,600
04 Jan 2024	37.06	37.37	36.78	36.97	36.44	9,412,000
03 Jan 2024	37.06	37.07	36.23	36.51	35.98	12,154,800
02 Jan 2024	36.63	37.69	36.51	37.51	36.97	8,595,500
29 Dec 2023	37.09	37.35	36.89	36.92	36.39	8,057,800
28 Dec 2023	37.12	37.43	37.12	37.29	36.75	6,838,000
27 Dec 2023	36.99	37.42	36.77	37.24	36.70	6,483,100
26 Dec 2023	36.71	37.22	36.58	37.11	36.57	6,083,900
22 Dec 2023	36.67	36.99	36.49	36.76	36.23	9,642,700
21 Dec 2023	36.13	36.53	36.11	36.49	35.96	7,842,100
20 Dec 2023	36.42	36.85	35.77	35.79	35.27	10,834,400
19 Dec 2023	36.41	36.86	36.17	36.72	36.19	9,319,100
18 Dec 2023	36.71	37.05	36.32	36.34	35.82	8,973,600
15 Dec 2023	37.44	37.83	36.51	36.70	36.17	15,701,600
14 Dec 2023	36.70	37.66	36.28	37.64	37.10	17,528,700
13 Dec 2023	34.13	35.58	33.87	35.49	34.98	11,418,000
12 Dec 2023	34.61	34.61	34.01	34.10	33.61	7,117,200
11 Dec 2023	34.22	34.62	34.11	34.43	33.93	9,279,700
08 Dec 2023	34.00	34.58	33.73	34.33	33.83	11,423,000
07 Dec 2023	33.53	34.34	33.36	33.96	33.47	16,613,200
06 Dec 2023	33.40	34.21	33.02	33.04	32.56	9,173,300
05 Dec 2023	33.12	33.30	32.78	33.15	32.67	7,593,000
04 Dec 2023	33.00	33.63	32.97	33.28	32.80	11,962,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5940+0.0003(+0.05%)

ALL ORDS7,937.50-0.40(-0.01%)

OIL82.15-0.66(-0.80%)

GOLD2,350.40+12.00(+0.51%)

Truist Financial Corporation (TFC)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5940
+0.0003(+0.05%)

ALL ORDS
7,937.50
-0.40(-0.01%)

OIL
82.15
-0.66(-0.80%)

GOLD
2,350.40
+12.00(+0.51%)