New Zealand markets open in 1 hour 29 minutes

Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.65-0.99 (-2.04%)
At close: 04:00PM EDT
47.65 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202248.4048.6747.4447.6547.655,413,418
05 Jul 202247.2548.6446.7548.6448.644,957,300
01 Jul 202247.3148.3746.7648.2048.205,086,400
30 Jun 202246.4947.8245.8747.4347.435,682,900
29 Jun 202248.4548.5947.3547.4047.405,353,000
28 Jun 202248.9049.6948.1848.3748.374,886,900
27 Jun 202249.3249.5048.0948.5748.578,440,600
24 Jun 202247.0749.2847.0749.2249.226,054,000
23 Jun 202246.9747.3146.1146.8646.865,791,500
22 Jun 202246.5947.3846.4047.2347.236,129,800
21 Jun 202247.3047.6746.6347.0547.055,355,100
17 Jun 202246.0246.8845.7246.2946.2913,955,600
16 Jun 202245.8346.1145.1345.8445.847,801,200
15 Jun 202246.7847.2845.9946.5846.587,075,800
14 Jun 202246.7647.6545.7546.2446.249,928,400
13 Jun 202244.9747.2744.7546.6446.6415,682,700
10 Jun 202246.6747.0945.7745.9545.956,902,900
09 Jun 202248.9049.0147.6847.7147.715,481,000
08 Jun 202249.2049.4548.5949.0549.054,064,600
07 Jun 202248.9949.8948.7449.7649.763,970,300
06 Jun 202249.7050.4049.3249.5049.504,415,800
03 Jun 202249.3749.8249.0249.0949.095,701,000
02 Jun 202248.8849.7848.5849.7549.755,355,100
01 Jun 202249.9050.0148.3248.9248.927,190,400
31 May 202248.5050.0848.3349.7449.749,984,100
27 May 202248.4449.1448.3449.1349.135,361,600
26 May 202247.9948.7947.9548.4148.415,331,500
25 May 202246.6447.9346.6447.6247.627,800,000
24 May 202247.1847.3745.7546.8146.816,402,400
23 May 202246.7047.7746.3947.2747.276,484,700
20 May 202246.3746.7244.8545.6845.689,730,300
19 May 202245.9146.6245.7446.1246.127,637,100
18 May 202247.3947.5446.2246.3646.367,114,800
17 May 202247.1048.0246.8747.8947.8910,602,800
16 May 202246.3546.6345.5246.1246.127,753,400
13 May 202246.8847.0045.8746.3146.318,455,800
12 May 202246.2746.7445.5146.4746.477,684,600
12 May 20220.48 Dividend
11 May 202247.5848.8446.7846.8546.377,184,500
10 May 202249.0049.2546.8647.4646.979,444,300
09 May 202248.7849.1948.1548.5748.078,961,000
06 May 202249.4749.5348.1749.0648.569,088,600
05 May 202250.0450.1948.5549.4548.948,162,500
04 May 202249.5650.7849.1650.7650.2416,563,600
03 May 202249.4850.2049.2649.6149.1011,034,600
02 May 202249.2049.2847.9848.9448.4411,638,100
29 Apr 202250.3150.6448.2248.3547.8510,699,000
28 Apr 202250.1450.5849.5150.2549.7413,012,500
27 Apr 202250.5851.0650.2150.5350.017,917,800
26 Apr 202250.1351.2549.9150.5350.0110,290,100
25 Apr 202250.2550.9148.9250.8450.3212,589,400
22 Apr 202252.2952.3650.7950.8950.377,083,000
21 Apr 202253.0853.6351.8952.1151.586,896,100
20 Apr 202252.2053.4952.1152.5752.038,541,400
19 Apr 202252.0052.3750.2952.0151.4810,759,600
18 Apr 202251.9852.9451.9052.6652.128,065,500
14 Apr 202252.0452.8051.6852.1451.618,406,900
13 Apr 202252.1752.6451.6652.0051.4710,198,500
12 Apr 202253.5054.1752.4052.6952.155,413,100
11 Apr 202253.4154.6953.1153.6453.094,734,800
08 Apr 202253.8354.5053.4153.8753.324,688,400
07 Apr 202254.8855.0753.1853.8853.335,393,500
06 Apr 202254.8555.2854.4554.7454.185,755,500
05 Apr 202255.0556.0054.8255.3654.795,845,500
04 Apr 202254.9055.6354.0555.2754.705,407,100
01 Apr 202257.0057.5055.0455.3354.766,637,200
31 Mar 202258.4759.0756.7056.7056.127,429,000
30 Mar 202260.5660.6558.3758.7458.144,995,600
29 Mar 202260.7061.1060.0660.5659.947,414,300
28 Mar 202259.2359.5958.0759.5658.958,356,600
25 Mar 202258.9360.2058.6360.1159.497,369,200
24 Mar 202258.4758.8057.8958.7958.195,929,100
23 Mar 202259.2059.5057.9858.1857.584,964,500
22 Mar 202259.5560.2859.1459.7159.105,183,600
21 Mar 202259.1059.6158.0158.6258.026,689,900
18 Mar 202258.8358.8657.0158.5657.9616,014,800
17 Mar 202258.7858.8557.5858.8458.249,084,400
16 Mar 202258.8559.9758.6859.7159.109,414,800
15 Mar 202258.3758.8657.2158.0257.436,405,500
14 Mar 202258.0558.9657.5057.8957.305,249,900
11 Mar 202258.1658.8157.0957.1456.555,046,500
10 Mar 202257.7158.3156.9557.6557.064,919,800
09 Mar 202258.9059.6258.1258.5257.926,243,100
08 Mar 202257.4058.7056.2656.8556.276,575,800
07 Mar 202258.5458.8556.1956.2355.658,460,000
04 Mar 202258.8559.2258.3458.9658.368,031,300
03 Mar 202260.9961.2759.7260.5559.934,755,600
02 Mar 202259.0661.2458.8560.6960.076,482,900
01 Mar 202261.2861.5057.4758.1557.558,964,000
28 Feb 202260.4962.5359.9562.2261.588,099,400
25 Feb 202260.1863.0860.0262.9762.328,405,100
24 Feb 202258.5559.4457.1759.2158.6010,624,400
23 Feb 202262.2662.7860.4060.6059.985,640,300
22 Feb 202262.8862.8961.5662.1861.544,939,600
18 Feb 202262.5263.2362.0862.3261.684,008,400
17 Feb 202263.8664.1762.4262.5561.914,675,100
16 Feb 202264.0665.3664.0664.7164.053,877,400
15 Feb 202263.6664.8763.5764.8064.145,054,300
14 Feb 202263.8664.3162.2463.0062.356,146,900
11 Feb 202264.1565.2063.1263.5862.936,068,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...