Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

28.61

+0.38

(+1.35%)

At close: 04:00PM EDT

28.74

+0.13

(+0.45%)

After hours:

07:47PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	28.39	29.00	28.34	28.61	28.61	7,882,700
28 Sept 2023	27.96	28.40	27.83	28.23	28.23	7,254,200
27 Sept 2023	28.45	28.45	27.70	27.97	27.97	8,551,800
26 Sept 2023	28.48	28.88	28.17	28.25	28.25	7,600,800
25 Sept 2023	27.89	28.88	27.88	28.84	28.84	9,385,800
22 Sept 2023	28.31	28.34	27.85	28.07	28.07	7,894,000
21 Sept 2023	28.73	29.05	28.15	28.16	28.16	11,550,200
20 Sept 2023	28.99	29.31	28.24	28.37	28.37	7,841,400
19 Sept 2023	28.71	28.85	28.10	28.60	28.60	10,592,700
18 Sept 2023	28.75	28.80	28.24	28.67	28.67	10,762,000
15 Sept 2023	28.65	29.12	28.44	29.00	29.00	21,363,100
14 Sept 2023	29.05	29.55	28.90	29.42	29.42	12,864,000
13 Sept 2023	30.23	30.33	28.45	28.62	28.62	13,317,400
12 Sept 2023	30.37	30.80	29.92	30.01	30.01	10,132,400
11 Sept 2023	30.29	30.67	29.97	30.11	30.11	10,262,600
08 Sept 2023	29.50	29.87	29.11	29.78	29.78	12,486,900
07 Sept 2023	29.48	29.77	29.15	29.27	29.27	8,523,200
06 Sept 2023	30.15	30.29	29.54	29.72	29.72	10,486,600
05 Sept 2023	30.84	31.25	30.43	30.44	30.44	6,381,800
01 Sept 2023	30.88	31.35	30.75	30.90	30.90	7,951,500
31 Aug 2023	30.39	30.66	30.22	30.55	30.55	8,276,600
30 Aug 2023	30.32	30.46	29.96	30.25	30.25	7,169,400
29 Aug 2023	29.49	30.49	29.35	30.33	30.33	10,349,700
28 Aug 2023	29.17	29.47	28.98	29.37	29.37	6,664,400
25 Aug 2023	29.10	29.37	28.53	28.81	28.81	13,120,300
24 Aug 2023	28.55	28.95	28.41	28.86	28.86	9,395,800
23 Aug 2023	28.14	28.54	28.00	28.48	28.48	6,480,300
22 Aug 2023	28.56	28.69	27.95	28.05	28.05	11,552,600
21 Aug 2023	29.00	29.04	28.15	28.61	28.61	10,975,100
18 Aug 2023	28.50	28.89	28.44	28.78	28.78	9,030,800
17 Aug 2023	29.33	29.37	28.83	28.97	28.97	10,166,600
16 Aug 2023	29.56	29.66	28.96	29.10	29.10	12,778,900
15 Aug 2023	30.02	30.22	29.51	29.60	29.60	13,327,700
14 Aug 2023	31.27	31.35	30.42	30.57	30.57	11,204,300
11 Aug 2023	31.22	31.89	31.13	31.73	31.73	8,850,600
10 Aug 2023	31.17	31.55	30.93	31.47	31.47	10,297,600
10 Aug 2023	0.52 Dividend
09 Aug 2023	32.15	32.15	31.37	31.47	30.95	10,060,700
08 Aug 2023	31.40	32.47	30.96	32.41	31.87	18,916,000
07 Aug 2023	32.24	32.65	32.05	32.60	32.06	8,999,600
04 Aug 2023	32.00	32.52	32.00	32.07	31.54	8,991,900
03 Aug 2023	32.26	32.38	31.65	32.28	31.75	8,520,400
02 Aug 2023	32.40	32.45	31.89	32.31	31.78	9,304,300
01 Aug 2023	32.75	32.96	32.36	32.80	32.26	8,550,500
31 Jul 2023	33.31	33.61	32.83	33.22	32.67	11,039,900
28 Jul 2023	32.61	33.22	32.57	33.01	32.46	11,455,200
27 Jul 2023	33.52	33.71	31.98	31.99	31.46	14,210,700
26 Jul 2023	33.27	33.62	33.12	33.36	32.81	10,925,900
25 Jul 2023	33.60	33.60	32.57	32.58	32.04	13,167,000
24 Jul 2023	33.10	33.78	33.08	33.50	32.95	9,652,600
21 Jul 2023	33.57	33.57	32.53	33.05	32.50	10,880,500
20 Jul 2023	33.92	34.49	32.71	33.06	32.51	19,275,900
19 Jul 2023	34.63	35.78	34.53	35.59	35.00	11,123,800
18 Jul 2023	33.10	34.55	33.04	34.51	33.94	10,742,300
17 Jul 2023	32.84	33.55	32.84	33.43	32.88	6,141,000
14 Jul 2023	34.22	34.22	32.84	33.10	32.55	8,207,700
13 Jul 2023	33.24	33.75	32.96	33.62	33.06	9,538,900
12 Jul 2023	33.32	33.81	32.83	33.02	32.47	10,177,800
11 Jul 2023	32.04	32.77	31.93	32.48	31.94	11,564,900
10 Jul 2023	31.58	32.28	31.48	32.19	31.66	8,340,200
07 Jul 2023	30.87	32.16	30.87	31.88	31.35	8,701,300
06 Jul 2023	30.67	30.90	29.90	30.82	30.31	12,587,900
05 Jul 2023	30.90	31.61	30.70	30.99	30.48	6,900,300
03 Jul 2023	30.52	31.58	30.44	31.39	30.87	4,333,600
30 Jun 2023	30.96	30.98	30.26	30.35	29.85	11,871,900
29 Jun 2023	30.78	30.99	30.42	30.64	30.13	9,988,700
28 Jun 2023	30.45	30.52	30.06	30.47	29.97	7,025,100
27 Jun 2023	30.02	30.70	29.70	30.49	29.99	8,421,400
26 Jun 2023	30.09	30.49	29.94	30.09	29.59	11,396,900
23 Jun 2023	30.09	30.41	29.85	30.00	29.50	14,162,200
22 Jun 2023	31.50	31.51	30.53	30.61	30.10	9,315,400
21 Jun 2023	31.40	31.77	31.05	31.50	30.98	6,919,300
20 Jun 2023	31.69	31.85	30.97	31.35	30.83	11,330,900
16 Jun 2023	32.19	32.36	31.34	31.90	31.37	21,750,200
15 Jun 2023	31.55	32.44	31.46	32.22	31.69	9,164,300
14 Jun 2023	32.78	33.09	31.46	31.72	31.20	9,262,800
13 Jun 2023	31.97	32.89	31.69	32.40	31.86	13,978,800
12 Jun 2023	32.36	33.09	30.60	31.95	31.42	18,040,200
09 Jun 2023	33.28	33.51	32.43	32.63	32.09	8,322,300
08 Jun 2023	33.52	33.60	32.52	33.15	32.60	8,824,800
07 Jun 2023	33.19	33.75	32.80	33.48	32.93	9,217,100
06 Jun 2023	31.54	33.64	31.44	33.05	32.50	10,852,100
05 Jun 2023	32.37	32.37	31.30	31.74	31.22	9,267,400
02 Jun 2023	31.29	32.51	31.18	32.08	31.55	14,176,200
01 Jun 2023	31.04	31.38	30.40	30.96	30.45	18,100,400
31 May 2023	30.61	30.79	29.44	30.47	29.97	25,043,000
30 May 2023	31.06	31.14	30.23	31.09	30.58	10,092,000
26 May 2023	30.50	30.98	30.06	30.70	30.19	7,997,200
25 May 2023	30.23	30.54	29.77	30.53	30.03	9,390,600
24 May 2023	30.52	30.83	29.87	30.40	29.90	9,610,400
23 May 2023	30.70	31.89	30.64	30.75	30.24	15,112,600
22 May 2023	29.95	30.58	29.60	30.58	30.07	10,179,400
19 May 2023	30.02	30.20	28.89	29.70	29.21	13,549,100
18 May 2023	28.78	29.93	28.55	29.84	29.35	17,349,200
17 May 2023	27.75	28.96	27.70	28.92	28.44	18,087,200
16 May 2023	27.75	28.05	27.17	27.17	26.72	11,692,100
15 May 2023	27.27	27.92	27.24	27.87	27.41	11,183,800
12 May 2023	27.16	27.32	26.68	27.30	26.85	10,728,800
11 May 2023	27.04	27.18	26.49	26.83	26.39	16,628,500
11 May 2023	0.52 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.5999+0.0035(+0.58%)

NZD/EUR0.5667+0.0027(+0.47%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

Truist Financial Corporation (TFC)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.5999
+0.0035(+0.58%)

NZD/EUR
0.5667
+0.0027(+0.47%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)