New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.06-1.16 (-2.51%)
At close: 04:00PM EST
45.06 0.00 (0.00%)
After hours: 07:59PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202245.6145.8744.8745.0645.069,505,000
01 Dec 202247.0647.4645.9946.2246.227,945,700
30 Nov 202245.7346.8544.0546.8146.819,633,800
29 Nov 202245.3945.9645.2445.9145.917,471,400
28 Nov 202246.4346.6545.2345.3245.325,783,800
25 Nov 202246.6647.0746.5146.9246.921,651,000
23 Nov 202246.2846.7346.2246.4346.434,930,100
22 Nov 202246.5846.9446.2746.4246.423,798,600
21 Nov 202245.7246.2845.5846.1346.134,563,400
18 Nov 202245.8846.1545.2045.6645.664,539,700
17 Nov 202244.8445.2244.5645.1245.123,819,500
16 Nov 202246.4046.5845.5145.5345.537,217,200
15 Nov 202246.8547.4745.4646.3346.336,244,900
14 Nov 202246.8447.2746.0146.0546.056,852,500
11 Nov 202246.3147.4646.1147.2647.268,323,000
10 Nov 202244.0946.1444.0946.0446.048,539,300
09 Nov 202243.7543.9642.5542.6942.697,675,700
09 Nov 20220.52 Dividend
08 Nov 202244.1144.6743.9644.4943.975,232,800
07 Nov 202244.0944.2143.5343.9843.475,209,100
04 Nov 202243.2643.9443.0743.6643.156,816,100
03 Nov 202243.3743.5842.1442.6642.168,659,200
02 Nov 202244.3745.3343.8943.9243.419,173,400
01 Nov 202245.1945.2644.4544.8244.305,814,300
31 Oct 202244.8845.2544.5744.7944.278,686,600
28 Oct 202244.5045.0644.3145.0544.524,813,900
27 Oct 202244.7144.9944.0644.1843.665,305,800
26 Oct 202243.9144.6343.9144.2143.696,010,600
25 Oct 202242.3843.8942.2643.8543.3410,352,200
24 Oct 202241.7142.8841.5342.6642.167,350,900
21 Oct 202240.3341.6640.0141.5141.0211,680,200
20 Oct 202242.3042.7740.2840.4239.9510,601,300
19 Oct 202242.8543.5942.1942.4441.949,860,300
18 Oct 202242.7644.6941.9043.3742.8610,932,100
17 Oct 202244.0044.6843.9144.4343.918,780,100
14 Oct 202244.3245.1942.8843.0042.509,559,500
13 Oct 202241.4844.3941.0744.0843.567,415,800
12 Oct 202242.2742.7741.8742.0741.585,951,300
11 Oct 202242.9843.3842.2342.4341.937,539,400
10 Oct 202243.7743.9742.9843.3142.804,851,700
07 Oct 202244.6044.7443.3843.5343.026,178,000
06 Oct 202245.4645.6644.6944.8844.366,052,200
05 Oct 202245.8546.3945.6845.8645.324,977,700
04 Oct 202245.2046.6045.1846.5646.026,582,000
03 Oct 202244.1445.0343.4644.7144.195,618,800
30 Sept 202244.1844.6643.4843.5443.036,455,500
29 Sept 202243.7344.3243.4943.9743.465,190,900
28 Sept 202243.5644.5443.2144.2543.736,901,900
27 Sept 202243.6543.9742.5643.0442.545,511,900
26 Sept 202243.8844.4443.2743.4242.916,548,200
23 Sept 202244.2644.6143.5444.3443.827,158,700
22 Sept 202246.2246.3344.7144.8044.285,199,300
21 Sept 202247.3447.5345.9946.0045.465,109,600
20 Sept 202247.6147.7946.9547.2946.744,126,500
19 Sept 202247.0048.0546.8947.9947.439,313,100
16 Sept 202247.7448.2347.1947.6247.0617,268,400
15 Sept 202247.5448.6147.3848.1247.565,275,400
14 Sept 202247.3447.7946.6447.3546.805,477,200
13 Sept 202248.6048.7247.0447.1146.567,416,100
12 Sept 202248.9749.8148.8649.5448.965,574,300
09 Sept 202248.3848.7148.2548.4847.914,070,600
08 Sept 202246.9148.0946.6248.0547.494,727,700
07 Sept 202245.7847.3145.6247.1046.554,382,900
06 Sept 202246.7546.7545.4846.0245.485,921,900
02 Sept 202247.4847.8746.2046.4945.955,011,100
01 Sept 202246.9447.0346.2046.8746.325,484,200
31 Aug 202247.5447.7446.8046.8446.298,062,500
30 Aug 202248.2648.5347.2647.3946.845,315,800
29 Aug 202247.9048.4047.6347.9447.384,850,400
26 Aug 202249.7749.9848.1748.1947.634,500,600
25 Aug 202249.1149.8448.9349.6349.052,520,000
24 Aug 202249.1049.4548.8549.1148.542,544,900
23 Aug 202249.4849.7049.2049.2748.693,314,000
22 Aug 202249.8550.2049.1549.3548.774,253,300
19 Aug 202251.1551.2650.2850.6350.043,910,300
18 Aug 202251.3051.5050.9651.4550.853,011,400
17 Aug 202251.3251.6551.0251.2050.604,090,100
16 Aug 202251.3052.2251.1952.0151.403,360,600
15 Aug 202251.1051.5950.9051.4250.824,134,900
12 Aug 202251.2951.7750.9051.7551.153,511,900
11 Aug 202251.0051.2850.6951.0250.423,387,300
11 Aug 20220.52 Dividend
10 Aug 202250.5951.3750.4250.9049.793,962,800
09 Aug 202249.9450.0549.3749.7948.713,433,500
08 Aug 202250.3350.5049.7049.7548.674,002,200
05 Aug 202249.0150.2849.0150.1049.013,685,600
04 Aug 202250.2750.4749.1249.2748.204,386,500
03 Aug 202250.0050.6449.5950.4049.304,527,100
02 Aug 202250.1750.4249.4649.6248.544,124,100
01 Aug 202249.9550.6449.5550.3049.206,086,100
29 Jul 202249.6250.6149.6150.4749.376,341,100
28 Jul 202249.4249.7348.7149.5648.484,961,100
27 Jul 202248.6849.9348.4949.5548.475,415,200
26 Jul 202248.8349.4248.2948.4747.414,540,300
25 Jul 202248.7249.5348.2249.1148.043,559,300
22 Jul 202248.4648.7347.7248.1447.094,636,100
21 Jul 202247.8348.4347.3948.3547.305,015,500
20 Jul 202247.9448.2947.5048.0246.975,054,900
19 Jul 202248.7348.7347.1048.3147.268,117,200
18 Jul 202248.0248.6046.8547.1046.076,735,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...