New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.58+0.67 (+1.08%)
At close: 04:00PM EST
62.60 +0.02 (+0.03%)
After hours: 07:24PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202261.7362.6460.9062.5862.585,790,464
27 Jan 202263.8164.5661.5261.9161.919,684,300
26 Jan 202263.6964.1861.8862.8762.878,914,400
25 Jan 202261.8463.6160.6163.0363.038,014,700
24 Jan 202261.0562.4059.3862.3062.3010,083,500
21 Jan 202263.0063.0861.1461.4761.476,635,700
20 Jan 202264.2864.9563.0363.1263.125,876,200
19 Jan 202267.6967.8364.4864.5864.587,110,500
18 Jan 202267.2568.9566.7767.1767.178,638,700
14 Jan 202265.6267.6165.1367.4167.416,997,900
13 Jan 202266.5967.4766.4266.7766.777,665,000
12 Jan 202265.7766.3565.5766.3366.336,632,400
11 Jan 202265.5265.7564.6965.6665.665,031,700
10 Jan 202265.7765.9864.3965.2965.295,931,400
07 Jan 202263.7265.1963.4165.0065.007,178,800
06 Jan 202262.7963.9962.1563.9863.987,388,100
05 Jan 202262.4863.1161.6261.6761.675,194,800
04 Jan 202261.1962.8661.1462.3562.355,741,500
03 Jan 202259.3360.4759.3060.4060.405,677,600
31 Dec 202158.2858.8858.2758.5558.552,863,200
30 Dec 202158.9759.3458.4458.5058.502,786,900
29 Dec 202159.0759.1358.5358.7858.782,623,500
28 Dec 202158.3758.9258.1958.7058.702,736,400
27 Dec 202158.0058.4657.3858.4658.462,597,100
23 Dec 202157.8458.3957.6057.7757.773,189,100
22 Dec 202156.9457.4556.7457.3457.343,935,800
21 Dec 202156.4257.3556.3057.1257.124,589,700
20 Dec 202156.2156.3854.7355.6755.675,968,100
17 Dec 202159.0359.1156.7657.1157.119,608,400
16 Dec 202159.3160.3859.0059.1859.185,427,100
15 Dec 202158.9259.2657.8058.5758.574,855,300
14 Dec 202158.3259.4358.2258.6658.665,715,400
13 Dec 202159.0659.3057.7858.0058.006,036,300
10 Dec 202160.0960.1558.8559.3959.393,162,600
09 Dec 202159.3660.0058.8959.6259.623,974,000
08 Dec 202160.6460.9359.7359.7659.764,300,900
07 Dec 202159.9961.0259.7560.5860.585,396,300
06 Dec 202159.5660.2958.8859.5059.507,772,900
03 Dec 202160.3760.5358.1358.4858.486,796,700
02 Dec 202158.9960.9258.7760.3860.384,901,800
01 Dec 202160.8961.4258.3058.3558.355,346,800
30 Nov 202159.9560.3659.0559.3159.317,545,600
29 Nov 202162.0863.0960.1761.0661.066,465,300
26 Nov 202160.4460.7058.8060.0860.085,189,600
24 Nov 202162.7463.4862.4862.8962.893,114,900
23 Nov 202162.6462.9962.4162.9162.913,771,700
22 Nov 202161.5662.8261.2462.1262.123,907,300
19 Nov 202161.2361.3059.9760.6460.644,654,500
18 Nov 202162.3862.6461.4661.8761.873,293,000
17 Nov 202163.3263.4362.2562.4362.433,247,700
16 Nov 202163.4463.8663.0463.5563.552,939,100
15 Nov 202162.9763.3862.7663.2863.283,138,100
12 Nov 202163.3763.4762.3162.7062.706,044,000
11 Nov 202163.7764.1063.3863.4463.442,830,400
10 Nov 202164.5264.9063.8463.8963.894,485,000
10 Nov 20210.48 Dividend
09 Nov 202164.3165.1564.3164.7464.264,232,600
08 Nov 202164.4564.9664.4164.7764.294,851,900
05 Nov 202164.4564.9363.9364.2963.813,552,200
04 Nov 202164.7264.9663.1963.7663.293,963,800
03 Nov 202164.1165.4263.8165.1464.664,515,300
02 Nov 202164.1864.8364.0464.3063.824,159,100
01 Nov 202164.0064.5963.8364.4363.953,412,200
29 Oct 202163.9764.1963.4463.4763.004,994,800
28 Oct 202163.3764.0063.3263.8963.424,121,800
27 Oct 202164.0864.4963.0063.0162.544,640,200
26 Oct 202164.6764.9164.2264.4463.964,165,000
25 Oct 202164.7764.9264.4064.5764.093,360,600
22 Oct 202163.8064.7863.8064.4463.964,156,900
21 Oct 202163.8864.3163.2363.5863.113,704,200
20 Oct 202162.3863.8962.2063.8863.414,236,000
19 Oct 202162.0562.7061.8562.5762.114,086,900
18 Oct 202161.2862.4761.2361.7661.306,523,500
15 Oct 202161.2361.9760.4161.3460.895,277,400
14 Oct 202160.6060.6459.6660.6460.194,505,200
13 Oct 202159.9860.2058.4659.9259.484,692,200
12 Oct 202160.0060.4959.7060.2359.782,622,500
11 Oct 202161.2661.4060.2160.2359.782,844,500
08 Oct 202160.6161.1460.1860.8360.382,678,400
07 Oct 202160.6561.0460.2660.5260.073,370,800
06 Oct 202159.9260.1958.7760.1359.683,994,000
05 Oct 202159.6960.7659.6960.2859.833,988,900
04 Oct 202160.2561.1659.8360.0559.604,096,300
01 Oct 202159.1060.6658.5960.2259.775,106,000
30 Sep 202159.8360.0758.6158.6558.226,660,800
29 Sep 202159.4459.7058.9759.4258.983,820,800
28 Sep 202160.3360.7458.9959.1958.756,925,400
27 Sep 202158.8060.5358.6860.1559.705,994,300
24 Sep 202157.2958.3357.0358.0057.575,608,400
23 Sep 202155.3857.3455.3757.0956.676,262,400
22 Sep 202154.5255.2854.3554.7454.334,933,900
21 Sep 202154.0054.2453.4253.6753.274,029,300
20 Sep 202153.8754.2452.6353.6853.289,463,400
17 Sep 202155.1556.0855.1155.3354.9219,623,700
16 Sep 202155.9556.2755.1755.2854.875,272,100
15 Sep 202154.6555.8654.6555.5855.174,920,300
14 Sep 202156.2256.5154.3554.6354.226,008,600
13 Sep 202155.6356.3555.5056.2355.814,310,100
10 Sep 202156.1856.1955.1355.2054.793,196,800
09 Sep 202155.5956.5755.3655.7355.323,379,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...