Truist Financial Corporation (TFC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.42

+0.30

(+0.68%)

At close: 04:00PM EDT

44.42

0.00

(0.00%)

After hours:

07:39PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	44.19	44.64	43.98	44.42	44.42	7,273,600
25 July 2024	43.61	44.78	43.47	44.12	44.12	9,070,400
24 July 2024	43.88	44.32	43.39	43.61	43.61	7,366,800
23 July 2024	43.75	44.38	43.54	44.15	44.15	7,183,800
22 July 2024	42.98	44.14	42.05	43.78	43.78	12,943,700
19 July 2024	42.62	42.87	42.08	42.41	42.41	9,976,100
18 July 2024	42.76	43.46	42.09	42.44	42.44	13,300,800
17 July 2024	41.79	43.28	41.64	43.10	43.10	8,814,300
16 July 2024	41.53	42.60	41.36	42.44	42.44	6,928,900
15 July 2024	41.14	41.59	40.78	41.40	41.40	8,437,100
12 July 2024	40.40	40.82	40.13	40.51	40.51	5,139,300
11 July 2024	39.61	40.48	39.50	40.39	40.39	6,296,400
10 July 2024	38.79	39.27	38.75	39.26	39.26	4,425,300
09 July 2024	37.94	39.05	37.85	38.91	38.91	5,618,100
08 July 2024	38.44	38.65	38.03	38.25	38.25	4,137,500
05 July 2024	38.93	38.97	38.06	38.22	38.22	5,002,100
03 July 2024	39.72	39.72	38.86	38.87	38.87	3,976,700
02 July 2024	39.05	39.57	38.86	39.56	39.56	7,761,300
01 July 2024	38.82	39.34	38.82	39.25	39.25	9,190,100
28 June 2024	38.00	38.89	37.91	38.85	38.85	9,600,200
27 June 2024	37.00	37.88	36.74	37.84	37.84	8,263,100
26 June 2024	36.82	37.09	36.62	36.89	36.89	7,307,700
25 June 2024	37.29	37.50	37.02	37.05	37.05	10,133,800
24 June 2024	37.11	37.65	36.81	37.46	37.46	6,680,700
21 June 2024	36.51	36.83	36.16	36.79	36.79	9,627,200
20 June 2024	36.34	36.78	36.12	36.63	36.63	6,467,700
18 June 2024	35.65	36.60	35.49	36.57	36.57	9,417,200
17 June 2024	35.31	35.82	35.10	35.80	35.80	5,106,700
14 June 2024	35.81	36.11	35.36	35.41	35.41	6,188,500
13 June 2024	36.77	36.83	36.21	36.36	36.36	8,149,100
12 June 2024	36.44	37.08	36.44	36.81	36.81	8,739,300
11 June 2024	35.71	35.85	35.30	35.68	35.68	6,779,500
10 June 2024	35.74	36.30	35.38	36.02	36.02	6,378,800
07 June 2024	36.15	36.66	36.04	36.17	36.17	4,814,700
06 June 2024	36.63	36.83	36.23	36.42	36.42	4,829,200
05 June 2024	36.83	36.96	36.50	36.63	36.63	6,361,100
04 June 2024	36.70	37.16	36.39	36.65	36.65	7,220,400
03 June 2024	38.11	38.19	36.76	37.11	37.11	7,363,500
31 May 2024	37.35	37.78	37.20	37.75	37.75	10,417,400
30 May 2024	37.70	37.86	37.05	37.12	37.12	8,430,900
29 May 2024	37.14	37.51	36.79	37.46	37.46	6,294,500
28 May 2024	38.46	38.49	37.58	37.75	37.75	5,652,300
24 May 2024	38.36	38.46	38.10	38.40	38.40	3,149,800
23 May 2024	39.10	39.10	37.77	38.24	38.24	4,917,500
22 May 2024	39.36	39.44	38.71	38.89	38.89	4,357,600
21 May 2024	39.13	39.61	39.10	39.54	39.54	5,336,800
20 May 2024	39.90	40.02	39.02	39.03	39.03	4,804,200
17 May 2024	40.51	40.51	39.92	39.97	39.97	5,698,600
16 May 2024	40.02	40.30	39.96	40.15	40.15	7,700,200
15 May 2024	39.89	40.19	39.67	40.18	40.18	6,215,500
14 May 2024	39.59	39.68	39.22	39.39	39.39	7,992,900
13 May 2024	39.79	39.81	39.03	39.18	39.18	5,642,400
10 May 2024	39.25	39.52	39.03	39.47	39.47	5,245,500
09 May 2024	38.70	39.17	38.58	39.10	39.10	6,562,900
09 May 2024	0.52 Dividend
08 May 2024	38.84	39.66	38.80	39.39	38.87	6,381,300
07 May 2024	39.90	40.35	38.87	39.11	38.59	10,142,100
06 May 2024	39.25	39.50	38.95	39.42	38.90	6,237,000
03 May 2024	38.88	39.15	38.67	38.85	38.34	8,081,400
02 May 2024	38.54	38.60	37.98	38.35	37.84	7,609,300
01 May 2024	37.69	38.80	37.54	38.05	37.55	6,803,400
30 Apr 2024	38.01	38.17	37.53	37.55	37.05	7,482,400
29 Apr 2024	38.29	38.53	38.03	38.31	37.80	6,441,400
26 Apr 2024	37.93	38.55	37.88	38.17	37.67	4,651,400
25 Apr 2024	38.63	38.79	37.74	37.97	37.47	7,241,500
24 Apr 2024	38.58	39.21	38.41	38.79	38.28	7,109,100
23 Apr 2024	37.98	39.20	37.80	38.84	38.33	10,596,900
22 Apr 2024	35.84	38.30	35.84	38.06	37.56	12,580,400
19 Apr 2024	35.80	36.84	35.65	36.80	36.31	10,358,700
18 Apr 2024	35.83	35.98	35.46	35.71	35.24	5,755,500
17 Apr 2024	35.79	35.93	35.09	35.66	35.19	9,211,300
16 Apr 2024	36.37	36.58	35.36	35.64	35.17	12,902,700
15 Apr 2024	37.20	37.67	36.44	36.70	36.22	11,228,900
12 Apr 2024	36.71	37.02	36.62	36.77	36.28	7,875,100
11 Apr 2024	37.39	37.49	36.65	37.30	36.81	10,603,100
10 Apr 2024	38.31	38.31	37.08	37.50	37.00	14,315,600
09 Apr 2024	39.12	39.23	38.44	38.97	38.46	5,676,900
08 Apr 2024	38.39	39.07	38.22	38.85	38.34	6,877,800
05 Apr 2024	37.59	38.24	37.57	38.09	37.59	6,167,500
04 Apr 2024	38.57	38.67	37.78	37.94	37.44	8,147,200
03 Apr 2024	37.88	38.23	37.78	37.95	37.45	7,723,400
02 Apr 2024	38.12	38.14	37.65	37.89	37.39	10,090,700
01 Apr 2024	38.92	39.08	38.32	38.37	37.86	5,420,800
28 Mar 2024	38.83	39.29	38.73	38.98	38.47	8,405,600
27 Mar 2024	37.76	38.61	37.76	38.59	38.08	6,269,400
26 Mar 2024	37.82	37.89	37.45	37.60	37.10	7,080,300
25 Mar 2024	37.61	38.02	37.44	37.60	37.10	5,454,300
22 Mar 2024	38.27	38.55	37.57	37.69	37.19	9,230,600
21 Mar 2024	37.02	38.10	37.02	38.05	37.55	13,598,200
20 Mar 2024	35.41	36.88	35.35	36.82	36.33	8,684,100
19 Mar 2024	35.12	35.71	35.06	35.70	35.23	9,701,900
18 Mar 2024	35.00	35.14	34.51	34.93	34.47	7,497,100
15 Mar 2024	34.58	35.43	34.58	34.86	34.40	17,477,300
14 Mar 2024	36.00	36.29	34.69	35.02	34.56	10,930,500
13 Mar 2024	36.99	37.35	36.31	36.45	35.97	7,079,500
12 Mar 2024	37.30	37.31	36.66	36.93	36.44	7,533,900
11 Mar 2024	37.25	37.48	36.89	37.23	36.74	5,987,700
08 Mar 2024	37.13	37.53	36.64	37.44	36.95	11,928,500
07 Mar 2024	37.79	37.83	36.80	36.92	36.43	9,950,300
06 Mar 2024	37.17	37.63	36.60	37.27	36.78	13,403,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD104,122.46+1,757.71(+1.72%)

Truist Financial Corporation (TFC)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
104,122.46
+1,757.71(+1.72%)