New Zealand markets close in 2 hours 55 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202333.0533.7632.9333.4233.4211,415,411
27 Mar 202334.1035.0733.0433.0833.0819,298,700
24 Mar 202332.0433.2331.8232.8932.8918,651,900
23 Mar 202332.6833.9232.2332.5732.5721,065,000
22 Mar 202333.7134.2532.3432.4932.4928,020,600
21 Mar 202332.2333.7431.8933.7033.7027,948,700
20 Mar 202331.0432.4330.8030.9130.9126,558,000
17 Mar 202332.1032.2030.3430.5630.5646,837,700
16 Mar 202331.8833.5428.7032.9432.9442,679,800
15 Mar 202331.4532.9230.5932.1032.1038,942,600
14 Mar 202335.4036.1931.3731.8831.8846,857,500
13 Mar 202333.2735.5930.5132.2432.2461,976,500
10 Mar 202340.4540.7637.8538.8438.8426,844,000
09 Mar 202343.2943.3841.3841.6241.6213,061,700
08 Mar 202344.1544.3643.5443.7743.775,398,600
07 Mar 202345.7045.8843.8944.0844.087,193,600
06 Mar 202346.3746.6446.0146.1446.145,702,000
03 Mar 202345.9046.2845.5246.2446.245,544,100
02 Mar 202346.2146.4144.9645.5045.508,375,800
01 Mar 202346.6147.0546.4246.7046.705,497,100
28 Feb 202347.2447.3346.8746.9546.956,423,900
27 Feb 202347.5447.8546.8747.1447.144,659,700
24 Feb 202346.3147.1146.0447.0847.085,382,300
23 Feb 202347.4947.6246.4446.6846.687,263,600
22 Feb 202347.1747.3246.6747.0847.085,716,900
21 Feb 202348.0248.1946.9247.1447.144,834,300
17 Feb 202348.0048.5347.7648.4948.494,333,600
16 Feb 202348.2148.4647.7547.9647.964,783,800
15 Feb 202348.3848.9648.2048.9048.902,771,800
14 Feb 202348.9149.3248.4948.8248.824,131,900
13 Feb 202348.3849.1948.0149.1049.104,796,000
10 Feb 202347.8048.4247.7348.3848.385,356,000
09 Feb 202349.0749.1047.8047.9347.934,139,800
09 Feb 20230.52 Dividend
08 Feb 202349.3349.8649.1249.2648.744,541,300
07 Feb 202349.2550.2849.0250.0349.506,181,900
06 Feb 202349.9149.9149.3549.6049.084,637,100
03 Feb 202349.7950.5249.6750.0949.566,504,900
02 Feb 202350.0550.5749.5050.3949.866,484,800
01 Feb 202348.9550.0748.7749.6349.118,539,100
31 Jan 202348.2649.4348.1249.3948.875,962,200
30 Jan 202348.4048.9248.3848.4547.944,868,800
27 Jan 202348.9149.2548.7648.8448.324,150,500
26 Jan 202349.0949.4848.4248.8648.345,506,600
25 Jan 202347.9748.8047.6848.7848.275,047,500
24 Jan 202351.2651.2648.1048.3447.835,204,000
23 Jan 202348.2049.0747.8148.8448.327,514,100
20 Jan 202347.8248.0547.1747.9247.419,187,900
19 Jan 202346.1148.0345.7747.7147.219,714,100
18 Jan 202346.7247.0345.6145.7445.267,793,400
17 Jan 202347.5347.6046.8847.1546.6510,012,800
13 Jan 202346.7147.7446.1647.5747.078,241,600
12 Jan 202346.7647.3546.5047.1846.686,183,000
11 Jan 202346.3346.5745.9646.3745.8810,156,000
10 Jan 202345.8546.3045.5446.0045.518,294,700
09 Jan 202346.2446.3445.7845.8045.328,979,000
06 Jan 202344.3746.0744.2945.8645.385,326,200
05 Jan 202344.1444.8243.7644.4443.977,688,700
04 Jan 202344.1245.2343.5544.8544.388,611,400
03 Jan 202343.4243.9843.0143.6343.177,269,700
30 Dec 202242.8643.2942.7443.0342.584,189,200
29 Dec 202242.6943.2842.6043.2042.744,666,200
28 Dec 202242.9043.0742.4942.5542.103,986,700
27 Dec 202242.6543.0742.3442.8442.393,951,800
23 Dec 202242.5042.7942.3842.5942.144,387,000
22 Dec 202241.4042.5141.1442.4842.038,405,700
21 Dec 202241.7141.9241.5041.7541.315,144,500
20 Dec 202241.0241.7240.9341.1240.695,364,700
19 Dec 202241.2941.6340.8041.1240.697,229,600
16 Dec 202241.1441.4040.5541.3040.8624,293,200
15 Dec 202241.6041.9041.2641.4941.0510,415,700
14 Dec 202243.1543.3941.9542.2241.779,994,800
13 Dec 202244.5645.0342.9143.1942.739,604,900
12 Dec 202241.9443.6141.5343.4643.0011,615,700
09 Dec 202241.9242.3941.8442.0841.6410,891,000
08 Dec 202241.9742.2241.5842.0641.629,584,500
07 Dec 202241.7442.2241.3041.8441.407,448,300
06 Dec 202242.5342.6241.3841.8941.4510,523,400
05 Dec 202244.5044.7942.3042.5942.1412,280,900
02 Dec 202245.6145.8744.8745.0644.589,505,000
01 Dec 202247.0647.4645.9946.2245.737,945,700
30 Nov 202245.7346.8544.0546.8146.329,633,800
29 Nov 202245.3945.9645.2445.9145.437,471,400
28 Nov 202246.4346.6545.2345.3244.845,783,800
25 Nov 202246.6647.0746.5146.9246.421,651,000
23 Nov 202246.2846.7346.2246.4345.944,930,100
22 Nov 202246.5846.9446.2746.4245.933,798,600
21 Nov 202245.7246.2845.5846.1345.644,563,400
18 Nov 202245.8846.1545.2045.6645.184,539,700
17 Nov 202244.8445.2244.5645.1244.643,819,500
16 Nov 202246.4046.5845.5145.5345.057,217,200
15 Nov 202246.8547.4745.4646.3345.846,244,900
14 Nov 202246.8447.2746.0146.0545.566,852,500
11 Nov 202246.3147.4646.1147.2646.768,323,000
10 Nov 202244.0946.1444.0946.0445.558,539,300
09 Nov 202243.7543.9642.5542.6942.247,675,700
09 Nov 20220.52 Dividend
08 Nov 202244.1144.6743.9644.4943.515,232,800
07 Nov 202244.0944.2143.5343.9843.015,209,100
04 Nov 202243.2643.9443.0743.6642.696,816,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...