New Zealand markets closed

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.56-0.54 (-1.50%)
At close: 04:00PM EST
35.55 -0.01 (-0.03%)
Pre-market: 04:09AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202435.6336.1135.4635.5635.5612,206,600
16 Feb 202436.0736.4635.7636.1036.107,830,200
15 Feb 202435.6736.5135.5036.3336.3310,093,600
14 Feb 202435.3235.5734.8735.4135.419,166,300
13 Feb 202435.3835.4734.2334.9434.9412,822,000
12 Feb 202435.7836.4835.6936.0136.017,016,400
09 Feb 202435.3636.0734.8835.8435.8410,079,300
08 Feb 202435.2035.6735.1435.5135.517,590,300
08 Feb 20240.52 Dividend
07 Feb 202436.4236.5735.1536.0135.498,909,900
06 Feb 202436.2936.4935.8736.2535.737,305,700
05 Feb 202436.4936.5735.8136.2535.7310,585,500
02 Feb 202436.2736.8935.9636.7936.2611,485,900
01 Feb 202437.2537.9935.1936.5035.9725,481,600
31 Jan 202437.4138.0536.9137.0636.5214,452,300
30 Jan 202438.1238.4738.0138.1737.628,091,000
29 Jan 202437.6738.2137.6138.0937.549,067,100
26 Jan 202437.5938.0237.5037.8437.2911,477,900
25 Jan 202438.0038.0237.1737.5136.978,053,800
24 Jan 202437.0937.7236.8737.5537.0111,035,700
23 Jan 202437.0837.3036.6336.8236.296,375,800
22 Jan 202437.6037.9036.9437.0136.4810,268,300
19 Jan 202436.2037.5135.8537.4736.9313,472,200
18 Jan 202436.2037.5635.0935.9835.4617,018,300
17 Jan 202435.7436.2335.4435.7835.268,978,600
16 Jan 202436.2136.4235.7336.1835.669,340,500
12 Jan 202437.4437.6336.4636.7436.218,019,100
11 Jan 202437.4637.5536.4737.3436.809,698,800
10 Jan 202437.6137.8637.1937.7337.198,100,200
09 Jan 202437.5737.8737.3837.6837.146,806,600
08 Jan 202437.4838.0137.2538.0037.457,153,200
05 Jan 202436.9037.8836.7737.6037.069,361,600
04 Jan 202437.0637.3736.7836.9736.449,412,000
03 Jan 202437.0637.0736.2336.5135.9812,154,800
02 Jan 202436.6337.6936.5137.5136.978,595,500
29 Dec 202337.0937.3536.8936.9236.398,057,800
28 Dec 202337.1237.4337.1237.2936.756,838,000
27 Dec 202336.9937.4236.7737.2436.706,483,100
26 Dec 202336.7137.2236.5837.1136.576,083,900
22 Dec 202336.6736.9936.4936.7636.239,642,700
21 Dec 202336.1336.5336.1136.4935.967,842,100
20 Dec 202336.4236.8535.7735.7935.2710,834,400
19 Dec 202336.4136.8636.1736.7236.199,319,100
18 Dec 202336.7137.0536.3236.3435.828,973,600
15 Dec 202337.4437.8336.5136.7036.1715,701,600
14 Dec 202336.7037.6636.2837.6437.1017,528,700
13 Dec 202334.1335.5833.8735.4934.9811,418,000
12 Dec 202334.6134.6134.0134.1033.617,117,200
11 Dec 202334.2234.6234.1134.4333.939,279,700
08 Dec 202334.0034.5833.7334.3333.8311,423,000
07 Dec 202333.5334.3433.3633.9633.4716,613,200
06 Dec 202333.4034.2133.0233.0432.569,173,300
05 Dec 202333.1233.3032.7833.1532.677,593,000
04 Dec 202333.0033.6332.9733.2832.8011,962,300
01 Dec 202332.0233.4131.9633.2732.7911,694,800
30 Nov 202332.3432.4331.9932.1431.6812,301,000
29 Nov 202331.9132.7131.8032.1331.679,377,100
28 Nov 202331.4431.7031.2331.5631.106,113,600
27 Nov 202331.5531.7331.3331.4430.998,574,300
24 Nov 202331.5131.8131.2831.7831.322,586,900
22 Nov 202331.9331.9631.3331.4931.045,283,300
21 Nov 202331.9531.9931.5131.5831.125,245,800
20 Nov 202331.7432.1831.5532.0431.586,765,900
17 Nov 202331.7832.0031.4031.9731.516,918,800
16 Nov 202331.7731.9431.1331.4531.009,671,900
15 Nov 202331.1232.0931.1231.9131.4512,350,200
14 Nov 202330.3231.3630.3130.9830.5310,641,900
13 Nov 202329.1229.5028.9729.3528.935,460,200
10 Nov 202329.3029.4228.9329.3928.975,851,500
09 Nov 202329.9830.1228.9429.1528.739,389,800
09 Nov 20230.52 Dividend
08 Nov 202330.4930.5530.2130.4029.456,516,400
07 Nov 202330.5030.7430.3230.5229.565,848,200
06 Nov 202331.3031.3530.5530.7429.787,182,800
03 Nov 202330.8531.4530.7631.1930.2112,778,800
02 Nov 202329.0230.0928.8429.9729.0311,165,700
01 Nov 202328.3828.6728.1328.4927.6010,212,100
31 Oct 202328.2228.4227.8828.3627.4710,506,600
30 Oct 202327.8828.3027.6428.1827.308,483,200
27 Oct 202328.3528.4727.3827.6226.769,322,600
26 Oct 202327.8828.8427.8628.5127.6210,485,200
25 Oct 202327.6727.9927.0127.9627.0810,127,400
24 Oct 202327.0627.8027.0627.5626.7010,134,300
23 Oct 202327.0227.6826.9527.0326.1810,653,200
20 Oct 202328.0428.1726.9527.1626.3114,507,900
19 Oct 202329.1529.7527.8828.0627.1815,234,800
18 Oct 202329.4729.6728.5628.7427.8410,534,900
17 Oct 202328.5629.8928.5129.8228.8912,739,300
16 Oct 202328.8629.1228.4229.0028.0912,437,400
13 Oct 202329.2529.4028.3928.4127.5210,700,200
12 Oct 202329.4629.7528.8128.8827.989,664,800
11 Oct 202329.3429.9229.2729.6128.6810,602,400
10 Oct 202329.3729.6928.7029.2528.3317,659,700
09 Oct 202326.9427.5126.9127.4326.579,145,700
06 Oct 202326.9727.6426.5727.3226.4611,414,800
05 Oct 202326.7627.4226.6827.2826.438,328,100
04 Oct 202327.3127.3726.7027.1726.326,358,200
03 Oct 202327.3927.4226.8427.1926.348,735,900
02 Oct 202328.5028.7027.5527.6326.778,655,100
29 Sept 202328.3929.0028.3428.6127.717,882,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...