Australia markets open in 32 minutes

Truist Financial Corporation (TFC-PO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.80-0.16 (-0.70%)
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202422.9123.0522.7222.8022.8039,749
07 May 202423.1223.2122.9522.9622.9635,884
06 May 202422.9623.0722.9023.0023.0031,209
03 May 202422.7822.9222.7222.9222.9219,702
02 May 202422.4722.7122.4322.6222.6246,279
01 May 202422.3322.5822.2322.5322.5387,467
30 Apr 202422.4622.6022.2522.2622.2637,967
29 Apr 202422.5522.7022.5022.5822.5817,126
26 Apr 202422.5322.7522.5022.5022.5031,423
25 Apr 202422.4822.6222.2522.5122.5117,034
24 Apr 202422.6722.7722.5122.7722.7733,965
23 Apr 202422.2422.7322.2122.7222.7230,899
22 Apr 202422.1922.4322.1922.3922.3939,155
19 Apr 202421.9922.2421.9922.2022.2054,249
18 Apr 202422.0722.3022.0122.0522.0569,109
17 Apr 202422.1322.3122.0022.1222.1231,356
16 Apr 202421.9522.1121.7921.9421.9424,593
15 Apr 202422.4922.5522.0222.0222.0248,776
12 Apr 202422.9322.9322.5522.5522.5535,021
11 Apr 202423.1323.1322.7422.8122.8145,920
10 Apr 202423.4523.4522.9123.1323.13135,189
09 Apr 202423.7223.7423.6023.6123.6130,059
08 Apr 202423.6623.6823.5623.6623.6642,491
05 Apr 202423.6923.8023.6623.6623.6629,655
04 Apr 202423.7023.7923.6323.7523.7535,169
03 Apr 202423.3623.6523.3523.6023.6063,489
02 Apr 202423.5723.6523.3623.4623.4646,818
01 Apr 202423.7323.8423.5323.7323.7374,726
28 Mar 202423.9824.0923.6923.7323.73192,574
27 Mar 202423.7624.0023.7123.9023.9059,200
26 Mar 202423.7623.8523.6923.7623.7637,283
25 Mar 202423.8223.8723.7523.7723.7756,306
22 Mar 202423.9823.9823.7623.8523.8592,615
21 Mar 202423.7524.0023.7523.8623.8653,178
20 Mar 202423.6523.7623.5623.6923.6964,367
19 Mar 202423.5723.7123.5523.5923.5967,419
18 Mar 202423.5123.6223.4423.5423.5450,993
15 Mar 202423.4523.5423.3223.4823.4855,177
14 Mar 202423.6223.6223.4323.4523.4593,599
13 Mar 202423.6323.7723.5523.5923.5949,169
12 Mar 202423.6023.7523.5123.5823.5836,143
11 Mar 202423.6723.7123.5623.6023.6039,323
08 Mar 202423.4523.7023.4523.5923.59116,451
07 Mar 202423.4623.5723.4323.4523.4543,302
06 Mar 202423.3723.4923.3023.3623.3655,112
05 Mar 202423.2423.3523.1923.3223.3231,051
04 Mar 202423.2923.3823.2123.2123.2157,108
01 Mar 202423.3723.5423.1823.2923.2972,167
29 Feb 202423.2223.5323.1323.3523.35138,906
28 Feb 202423.1623.2323.1123.1123.1130,449
27 Feb 202423.2223.2723.0823.1223.1232,989
26 Feb 202423.2223.2823.1223.1623.1644,794
23 Feb 202423.0523.2823.0523.2423.2441,992
22 Feb 202423.1223.1723.0323.0623.0630,119
21 Feb 202423.1323.1522.9322.9922.9955,724
20 Feb 202423.0023.1622.9923.0623.0628,302
16 Feb 202423.0423.1122.9423.0123.0146,690
15 Feb 202423.1623.2323.0523.1123.1133,430
14 Feb 202423.1223.2623.0523.0623.0629,901
13 Feb 202423.1923.2822.9523.0323.0372,131
12 Feb 202423.3923.4623.3723.4323.4330,423
09 Feb 202423.2723.4323.2123.3923.3928,328
08 Feb 202423.2223.2623.0423.2123.2154,253
08 Feb 20240.328125 Dividend
07 Feb 202423.6123.6223.4223.5623.2367,979
06 Feb 202423.5523.6123.5023.5923.2633,671
05 Feb 202423.5923.6723.4523.5523.2250,842
02 Feb 202423.5523.7423.5323.6823.3557,926
01 Feb 202423.7923.8423.3823.7623.43113,814
31 Jan 202423.6823.7723.5523.7523.4279,058
30 Jan 202423.7223.8723.6323.8223.4941,201
29 Jan 202423.6623.8023.6423.7023.3740,890
26 Jan 202423.5523.8223.5523.6623.3366,177
25 Jan 202423.4023.6723.3923.6323.3036,417
24 Jan 202423.3523.3823.2323.3122.9927,651
23 Jan 202423.2723.3023.1923.2422.9231,224
22 Jan 202423.2123.3623.2123.2722.9536,408
19 Jan 202423.0423.1722.8123.1722.8538,089
18 Jan 202423.0323.3022.8722.9722.6556,770
17 Jan 202422.9823.1622.9223.0122.6942,998
16 Jan 202423.2723.3923.0623.0622.7450,719
12 Jan 202423.3023.4223.2223.3022.9824,136
11 Jan 202423.0723.3523.0623.2122.8948,125
10 Jan 202423.1023.3423.0723.0722.7556,632
09 Jan 202422.9023.0622.5523.0622.7429,222
08 Jan 202422.5622.9222.4522.9222.6041,804
05 Jan 202422.2922.6422.2922.4922.1856,463
04 Jan 202422.2522.4522.2522.3222.0127,201
03 Jan 202422.3322.5422.1622.2521.9430,600
02 Jan 202422.2222.4322.1522.3922.0834,649
29 Dec 202322.3322.6022.1422.2321.92138,253
28 Dec 202322.6222.6522.3522.3822.0763,163
27 Dec 202322.5722.6222.3422.5822.2760,938
26 Dec 202322.3422.6422.3322.3822.0740,395
22 Dec 202322.3022.4522.2422.3422.0338,049
21 Dec 202322.4522.5722.0622.3021.9988,146
20 Dec 202322.2022.4822.2022.3222.0148,245
19 Dec 202321.9622.3021.8522.2421.93136,212
18 Dec 202322.0222.2421.8021.8821.58102,465
15 Dec 202322.2422.4622.0322.1021.7998,443
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...