New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202328.3929.0028.3428.6128.617,882,700
28 Sept 202327.9628.4027.8328.2328.237,254,200
27 Sept 202328.4528.4527.7027.9727.978,551,800
26 Sept 202328.4828.8828.1728.2528.257,600,800
25 Sept 202327.8928.8827.8828.8428.849,385,800
22 Sept 202328.3128.3427.8528.0728.077,894,000
21 Sept 202328.7329.0528.1528.1628.1611,550,200
20 Sept 202328.9929.3128.2428.3728.377,841,400
19 Sept 202328.7128.8528.1028.6028.6010,592,700
18 Sept 202328.7528.8028.2428.6728.6710,762,000
15 Sept 202328.6529.1228.4429.0029.0021,363,100
14 Sept 202329.0529.5528.9029.4229.4212,864,000
13 Sept 202330.2330.3328.4528.6228.6213,317,400
12 Sept 202330.3730.8029.9230.0130.0110,132,400
11 Sept 202330.2930.6729.9730.1130.1110,262,600
08 Sept 202329.5029.8729.1129.7829.7812,486,900
07 Sept 202329.4829.7729.1529.2729.278,523,200
06 Sept 202330.1530.2929.5429.7229.7210,486,600
05 Sept 202330.8431.2530.4330.4430.446,381,800
01 Sept 202330.8831.3530.7530.9030.907,951,500
31 Aug 202330.3930.6630.2230.5530.558,276,600
30 Aug 202330.3230.4629.9630.2530.257,169,400
29 Aug 202329.4930.4929.3530.3330.3310,349,700
28 Aug 202329.1729.4728.9829.3729.376,664,400
25 Aug 202329.1029.3728.5328.8128.8113,120,300
24 Aug 202328.5528.9528.4128.8628.869,395,800
23 Aug 202328.1428.5428.0028.4828.486,480,300
22 Aug 202328.5628.6927.9528.0528.0511,552,600
21 Aug 202329.0029.0428.1528.6128.6110,975,100
18 Aug 202328.5028.8928.4428.7828.789,030,800
17 Aug 202329.3329.3728.8328.9728.9710,166,600
16 Aug 202329.5629.6628.9629.1029.1012,778,900
15 Aug 202330.0230.2229.5129.6029.6013,327,700
14 Aug 202331.2731.3530.4230.5730.5711,204,300
11 Aug 202331.2231.8931.1331.7331.738,850,600
10 Aug 202331.1731.5530.9331.4731.4710,297,600
10 Aug 20230.52 Dividend
09 Aug 202332.1532.1531.3731.4730.9510,060,700
08 Aug 202331.4032.4730.9632.4131.8718,916,000
07 Aug 202332.2432.6532.0532.6032.068,999,600
04 Aug 202332.0032.5232.0032.0731.548,991,900
03 Aug 202332.2632.3831.6532.2831.758,520,400
02 Aug 202332.4032.4531.8932.3131.789,304,300
01 Aug 202332.7532.9632.3632.8032.268,550,500
31 Jul 202333.3133.6132.8333.2232.6711,039,900
28 Jul 202332.6133.2232.5733.0132.4611,455,200
27 Jul 202333.5233.7131.9831.9931.4614,210,700
26 Jul 202333.2733.6233.1233.3632.8110,925,900
25 Jul 202333.6033.6032.5732.5832.0413,167,000
24 Jul 202333.1033.7833.0833.5032.959,652,600
21 Jul 202333.5733.5732.5333.0532.5010,880,500
20 Jul 202333.9234.4932.7133.0632.5119,275,900
19 Jul 202334.6335.7834.5335.5935.0011,123,800
18 Jul 202333.1034.5533.0434.5133.9410,742,300
17 Jul 202332.8433.5532.8433.4332.886,141,000
14 Jul 202334.2234.2232.8433.1032.558,207,700
13 Jul 202333.2433.7532.9633.6233.069,538,900
12 Jul 202333.3233.8132.8333.0232.4710,177,800
11 Jul 202332.0432.7731.9332.4831.9411,564,900
10 Jul 202331.5832.2831.4832.1931.668,340,200
07 Jul 202330.8732.1630.8731.8831.358,701,300
06 Jul 202330.6730.9029.9030.8230.3112,587,900
05 Jul 202330.9031.6130.7030.9930.486,900,300
03 Jul 202330.5231.5830.4431.3930.874,333,600
30 Jun 202330.9630.9830.2630.3529.8511,871,900
29 Jun 202330.7830.9930.4230.6430.139,988,700
28 Jun 202330.4530.5230.0630.4729.977,025,100
27 Jun 202330.0230.7029.7030.4929.998,421,400
26 Jun 202330.0930.4929.9430.0929.5911,396,900
23 Jun 202330.0930.4129.8530.0029.5014,162,200
22 Jun 202331.5031.5130.5330.6130.109,315,400
21 Jun 202331.4031.7731.0531.5030.986,919,300
20 Jun 202331.6931.8530.9731.3530.8311,330,900
16 Jun 202332.1932.3631.3431.9031.3721,750,200
15 Jun 202331.5532.4431.4632.2231.699,164,300
14 Jun 202332.7833.0931.4631.7231.209,262,800
13 Jun 202331.9732.8931.6932.4031.8613,978,800
12 Jun 202332.3633.0930.6031.9531.4218,040,200
09 Jun 202333.2833.5132.4332.6332.098,322,300
08 Jun 202333.5233.6032.5233.1532.608,824,800
07 Jun 202333.1933.7532.8033.4832.939,217,100
06 Jun 202331.5433.6431.4433.0532.5010,852,100
05 Jun 202332.3732.3731.3031.7431.229,267,400
02 Jun 202331.2932.5131.1832.0831.5514,176,200
01 Jun 202331.0431.3830.4030.9630.4518,100,400
31 May 202330.6130.7929.4430.4729.9725,043,000
30 May 202331.0631.1430.2331.0930.5810,092,000
26 May 202330.5030.9830.0630.7030.197,997,200
25 May 202330.2330.5429.7730.5330.039,390,600
24 May 202330.5230.8329.8730.4029.909,610,400
23 May 202330.7031.8930.6430.7530.2415,112,600
22 May 202329.9530.5829.6030.5830.0710,179,400
19 May 202330.0230.2028.8929.7029.2113,549,100
18 May 202328.7829.9328.5529.8429.3517,349,200
17 May 202327.7528.9627.7028.9228.4418,087,200
16 May 202327.7528.0527.1727.1726.7211,692,100
15 May 202327.2727.9227.2427.8727.4111,183,800
12 May 202327.1627.3226.6827.3026.8510,728,800
11 May 202327.0427.1826.4926.8326.3916,628,500
11 May 20230.52 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...