UK markets closed

Truist Financial Corporation (TFC-PR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.54+0.26 (+1.28%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202420.4420.5720.3720.5420.5438,527
02 May 202420.1420.3320.0620.2820.2842,579
01 May 202419.9820.1819.8320.1720.1782,136
30 Apr 202420.2220.2619.8319.8319.8345,642
29 Apr 202420.3020.3820.1520.2420.2422,520
26 Apr 202420.2720.4020.1520.1720.1752,762
25 Apr 202420.1320.2519.8820.1920.1932,301
24 Apr 202420.2720.3720.0920.3720.3728,935
23 Apr 202419.9620.3219.9120.3220.3245,348
22 Apr 202419.6819.9819.6819.9819.9853,588
19 Apr 202419.7919.8219.6719.6819.6856,544
18 Apr 202419.9119.9119.5919.6919.6957,273
17 Apr 202419.9220.0019.7019.8119.8159,039
16 Apr 202419.7419.8719.5419.8119.8139,241
15 Apr 202420.1120.1819.6319.8719.8779,130
12 Apr 202420.4220.4220.0720.0720.0747,599
11 Apr 202420.6620.6620.2720.3420.3471,820
10 Apr 202420.9320.9320.5020.6220.6273,062
09 Apr 202421.1721.2621.1021.1021.10111,146
08 Apr 202421.1521.2921.1021.1021.1044,101
05 Apr 202421.2021.3021.1121.1121.1123,903
04 Apr 202421.1621.3521.1621.2021.20139,461
03 Apr 202420.8921.1420.8621.1121.11109,044
02 Apr 202421.2321.4020.7621.0221.02229,756
01 Apr 202421.3621.4321.0621.3821.38116,340
28 Mar 202421.8921.9521.1221.3021.30207,807
27 Mar 202421.6521.8321.4221.8321.8371,332
26 Mar 202421.4921.6121.3821.6021.6059,031
25 Mar 202421.4121.5221.2921.4421.4437,711
22 Mar 202421.7421.7421.4021.4821.4851,841
21 Mar 202421.4221.7321.4121.5721.57125,573
20 Mar 202421.2421.3421.1521.3421.3436,348
19 Mar 202421.0521.2321.0421.2121.2188,442
18 Mar 202421.1921.1920.9421.1121.1166,343
15 Mar 202421.0121.1720.9921.1521.1556,440
14 Mar 202421.4121.4121.0221.1121.1175,158
13 Mar 202421.3921.4621.3621.4121.4146,551
12 Mar 202421.3921.4421.2421.4321.4349,546
11 Mar 202421.3721.4221.2021.3921.3952,595
08 Mar 202421.1721.3621.1721.3421.34103,260
07 Mar 202421.0221.1620.9421.1221.12196,048
06 Mar 202420.9121.0020.8820.9320.93188,815
05 Mar 202420.8220.8720.7920.8120.81172,587
04 Mar 202420.9420.9820.8320.8820.8841,394
01 Mar 202421.0021.0720.9220.9420.94224,704
29 Feb 202420.8921.0220.8420.9420.94676,980
28 Feb 202421.0521.1020.8520.9020.90317,431
27 Feb 202421.0221.0620.9921.0321.03141,594
26 Feb 202421.2221.2420.9720.9720.97123,892
23 Feb 202421.0721.2521.0421.1821.18129,392
22 Feb 202421.0621.1520.9921.0221.0264,586
21 Feb 202421.1421.2120.9720.9720.9731,366
20 Feb 202421.0421.2421.0221.0521.0558,360
16 Feb 202420.9921.1020.9621.0021.0026,951
15 Feb 202421.0821.2121.0121.0721.0758,271
14 Feb 202421.0221.1420.9520.9720.9738,983
13 Feb 202421.1121.2120.8020.9820.9883,014
12 Feb 202421.3221.3821.2421.3621.3642,790
09 Feb 202421.2521.4221.2121.3221.3250,563
08 Feb 202421.1921.2521.0621.2421.2460,643
08 Feb 20240.296875 Dividend
07 Feb 202421.4521.5321.2621.5021.20142,946
06 Feb 202421.5021.5621.3421.4221.12100,172
05 Feb 202421.5021.5221.3521.4321.1359,260
02 Feb 202421.5421.7221.4821.6121.31205,840
01 Feb 202421.6121.7221.1521.6921.39121,249
31 Jan 202421.4521.6221.3221.5221.22100,883
30 Jan 202421.5021.6321.4221.5721.2747,786
29 Jan 202421.4921.5421.4221.4721.1760,593
26 Jan 202421.4021.5821.3421.4621.1662,690
25 Jan 202421.2321.4421.1621.4021.1049,231
24 Jan 202421.0721.1721.0221.1120.8262,332
23 Jan 202421.0121.0620.9021.0120.7244,620
22 Jan 202420.8921.0320.8721.0120.7250,096
19 Jan 202420.6720.8020.4720.8020.5145,725
18 Jan 202420.8520.9020.5620.5920.3177,334
17 Jan 202420.8020.9320.6920.7620.47141,430
16 Jan 202420.9721.0220.8220.8420.5555,305
12 Jan 202420.9421.1020.8420.9720.6869,899
11 Jan 202420.7120.9220.6820.8120.5262,570
10 Jan 202420.8220.9920.6520.6520.3660,992
09 Jan 202420.7020.8020.5720.7320.4437,384
08 Jan 202420.4520.7120.2720.7120.4268,519
05 Jan 202420.3320.5020.2320.4220.1470,925
04 Jan 202420.2820.4020.0420.2119.9339,343
03 Jan 202420.2220.4220.1620.3120.0389,671
02 Jan 202420.1220.3020.1120.2920.0187,158
29 Dec 202320.2120.4020.1020.1219.84301,273
28 Dec 202320.2520.3220.0820.0819.80196,040
27 Dec 202320.2520.3520.1820.2820.00116,699
26 Dec 202320.0320.3119.8920.2219.9491,591
22 Dec 202319.9320.0419.8919.9919.7175,706
21 Dec 202319.7719.9719.6119.8419.57121,060
20 Dec 202319.7219.9519.6519.6919.42210,564
19 Dec 202319.7019.7519.5319.7319.46217,418
18 Dec 202319.8519.9119.5919.6319.3699,544
15 Dec 202320.0920.0919.7119.8519.58177,147
14 Dec 202320.2820.3819.9720.0419.76159,821
13 Dec 202319.7120.0719.5220.0019.72118,487
12 Dec 202319.3419.5619.2719.5619.29103,941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...