Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

33.42

+0.34

(+1.03%)

At close: 04:00PM EDT

33.70

+0.28

(+0.84%)

After hours:

07:34PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	33.05	33.76	32.93	33.42	33.42	11,415,411
27 Mar 2023	34.10	35.07	33.04	33.08	33.08	19,298,700
24 Mar 2023	32.04	33.23	31.82	32.89	32.89	18,651,900
23 Mar 2023	32.68	33.92	32.23	32.57	32.57	21,065,000
22 Mar 2023	33.71	34.25	32.34	32.49	32.49	28,020,600
21 Mar 2023	32.23	33.74	31.89	33.70	33.70	27,948,700
20 Mar 2023	31.04	32.43	30.80	30.91	30.91	26,558,000
17 Mar 2023	32.10	32.20	30.34	30.56	30.56	46,837,700
16 Mar 2023	31.88	33.54	28.70	32.94	32.94	42,679,800
15 Mar 2023	31.45	32.92	30.59	32.10	32.10	38,942,600
14 Mar 2023	35.40	36.19	31.37	31.88	31.88	46,857,500
13 Mar 2023	33.27	35.59	30.51	32.24	32.24	61,976,500
10 Mar 2023	40.45	40.76	37.85	38.84	38.84	26,844,000
09 Mar 2023	43.29	43.38	41.38	41.62	41.62	13,061,700
08 Mar 2023	44.15	44.36	43.54	43.77	43.77	5,398,600
07 Mar 2023	45.70	45.88	43.89	44.08	44.08	7,193,600
06 Mar 2023	46.37	46.64	46.01	46.14	46.14	5,702,000
03 Mar 2023	45.90	46.28	45.52	46.24	46.24	5,544,100
02 Mar 2023	46.21	46.41	44.96	45.50	45.50	8,375,800
01 Mar 2023	46.61	47.05	46.42	46.70	46.70	5,497,100
28 Feb 2023	47.24	47.33	46.87	46.95	46.95	6,423,900
27 Feb 2023	47.54	47.85	46.87	47.14	47.14	4,659,700
24 Feb 2023	46.31	47.11	46.04	47.08	47.08	5,382,300
23 Feb 2023	47.49	47.62	46.44	46.68	46.68	7,263,600
22 Feb 2023	47.17	47.32	46.67	47.08	47.08	5,716,900
21 Feb 2023	48.02	48.19	46.92	47.14	47.14	4,834,300
17 Feb 2023	48.00	48.53	47.76	48.49	48.49	4,333,600
16 Feb 2023	48.21	48.46	47.75	47.96	47.96	4,783,800
15 Feb 2023	48.38	48.96	48.20	48.90	48.90	2,771,800
14 Feb 2023	48.91	49.32	48.49	48.82	48.82	4,131,900
13 Feb 2023	48.38	49.19	48.01	49.10	49.10	4,796,000
10 Feb 2023	47.80	48.42	47.73	48.38	48.38	5,356,000
09 Feb 2023	49.07	49.10	47.80	47.93	47.93	4,139,800
09 Feb 2023	0.52 Dividend
08 Feb 2023	49.33	49.86	49.12	49.26	48.74	4,541,300
07 Feb 2023	49.25	50.28	49.02	50.03	49.50	6,181,900
06 Feb 2023	49.91	49.91	49.35	49.60	49.08	4,637,100
03 Feb 2023	49.79	50.52	49.67	50.09	49.56	6,504,900
02 Feb 2023	50.05	50.57	49.50	50.39	49.86	6,484,800
01 Feb 2023	48.95	50.07	48.77	49.63	49.11	8,539,100
31 Jan 2023	48.26	49.43	48.12	49.39	48.87	5,962,200
30 Jan 2023	48.40	48.92	48.38	48.45	47.94	4,868,800
27 Jan 2023	48.91	49.25	48.76	48.84	48.32	4,150,500
26 Jan 2023	49.09	49.48	48.42	48.86	48.34	5,506,600
25 Jan 2023	47.97	48.80	47.68	48.78	48.27	5,047,500
24 Jan 2023	51.26	51.26	48.10	48.34	47.83	5,204,000
23 Jan 2023	48.20	49.07	47.81	48.84	48.32	7,514,100
20 Jan 2023	47.82	48.05	47.17	47.92	47.41	9,187,900
19 Jan 2023	46.11	48.03	45.77	47.71	47.21	9,714,100
18 Jan 2023	46.72	47.03	45.61	45.74	45.26	7,793,400
17 Jan 2023	47.53	47.60	46.88	47.15	46.65	10,012,800
13 Jan 2023	46.71	47.74	46.16	47.57	47.07	8,241,600
12 Jan 2023	46.76	47.35	46.50	47.18	46.68	6,183,000
11 Jan 2023	46.33	46.57	45.96	46.37	45.88	10,156,000
10 Jan 2023	45.85	46.30	45.54	46.00	45.51	8,294,700
09 Jan 2023	46.24	46.34	45.78	45.80	45.32	8,979,000
06 Jan 2023	44.37	46.07	44.29	45.86	45.38	5,326,200
05 Jan 2023	44.14	44.82	43.76	44.44	43.97	7,688,700
04 Jan 2023	44.12	45.23	43.55	44.85	44.38	8,611,400
03 Jan 2023	43.42	43.98	43.01	43.63	43.17	7,269,700
30 Dec 2022	42.86	43.29	42.74	43.03	42.58	4,189,200
29 Dec 2022	42.69	43.28	42.60	43.20	42.74	4,666,200
28 Dec 2022	42.90	43.07	42.49	42.55	42.10	3,986,700
27 Dec 2022	42.65	43.07	42.34	42.84	42.39	3,951,800
23 Dec 2022	42.50	42.79	42.38	42.59	42.14	4,387,000
22 Dec 2022	41.40	42.51	41.14	42.48	42.03	8,405,700
21 Dec 2022	41.71	41.92	41.50	41.75	41.31	5,144,500
20 Dec 2022	41.02	41.72	40.93	41.12	40.69	5,364,700
19 Dec 2022	41.29	41.63	40.80	41.12	40.69	7,229,600
16 Dec 2022	41.14	41.40	40.55	41.30	40.86	24,293,200
15 Dec 2022	41.60	41.90	41.26	41.49	41.05	10,415,700
14 Dec 2022	43.15	43.39	41.95	42.22	41.77	9,994,800
13 Dec 2022	44.56	45.03	42.91	43.19	42.73	9,604,900
12 Dec 2022	41.94	43.61	41.53	43.46	43.00	11,615,700
09 Dec 2022	41.92	42.39	41.84	42.08	41.64	10,891,000
08 Dec 2022	41.97	42.22	41.58	42.06	41.62	9,584,500
07 Dec 2022	41.74	42.22	41.30	41.84	41.40	7,448,300
06 Dec 2022	42.53	42.62	41.38	41.89	41.45	10,523,400
05 Dec 2022	44.50	44.79	42.30	42.59	42.14	12,280,900
02 Dec 2022	45.61	45.87	44.87	45.06	44.58	9,505,000
01 Dec 2022	47.06	47.46	45.99	46.22	45.73	7,945,700
30 Nov 2022	45.73	46.85	44.05	46.81	46.32	9,633,800
29 Nov 2022	45.39	45.96	45.24	45.91	45.43	7,471,400
28 Nov 2022	46.43	46.65	45.23	45.32	44.84	5,783,800
25 Nov 2022	46.66	47.07	46.51	46.92	46.42	1,651,000
23 Nov 2022	46.28	46.73	46.22	46.43	45.94	4,930,100
22 Nov 2022	46.58	46.94	46.27	46.42	45.93	3,798,600
21 Nov 2022	45.72	46.28	45.58	46.13	45.64	4,563,400
18 Nov 2022	45.88	46.15	45.20	45.66	45.18	4,539,700
17 Nov 2022	44.84	45.22	44.56	45.12	44.64	3,819,500
16 Nov 2022	46.40	46.58	45.51	45.53	45.05	7,217,200
15 Nov 2022	46.85	47.47	45.46	46.33	45.84	6,244,900
14 Nov 2022	46.84	47.27	46.01	46.05	45.56	6,852,500
11 Nov 2022	46.31	47.46	46.11	47.26	46.76	8,323,000
10 Nov 2022	44.09	46.14	44.09	46.04	45.55	8,539,300
09 Nov 2022	43.75	43.96	42.55	42.69	42.24	7,675,700
09 Nov 2022	0.52 Dividend
08 Nov 2022	44.11	44.67	43.96	44.49	43.51	5,232,800
07 Nov 2022	44.09	44.21	43.53	43.98	43.01	5,209,100
04 Nov 2022	43.26	43.94	43.07	43.66	42.69	6,816,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,681.82-89.45(-0.76%)

NZD/USD0.6261+0.0008(+0.13%)

NZD/EUR0.5767+0.0005(+0.08%)

ALL ORDS7,220.90+1.50(+0.02%)

ASX 2007,033.90-0.20(-0.00%)

OIL73.77+0.57(+0.78%)

Truist Financial Corporation (TFC)

NZX 50
11,681.82
-89.45(-0.76%)

NZD/USD
0.6261
+0.0008(+0.13%)

NZD/EUR
0.5767
+0.0005(+0.08%)

ALL ORDS
7,220.90
+1.50(+0.02%)

ASX 200
7,033.90
-0.20(-0.00%)

OIL
73.77
+0.57(+0.78%)