UK markets open in 1 hour 30 minutes

Truist Financial Corporation (TFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.26-0.77 (-1.54%)
At close: 04:00PM EST
49.63 +0.37 (+0.75%)
After hours: 07:48PM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202349.3349.8649.1249.2649.264,541,300
07 Feb 202349.2550.2849.0250.0350.036,181,900
06 Feb 202349.9149.9149.3549.6049.604,637,100
03 Feb 202349.7950.5249.6750.0950.096,504,900
02 Feb 202350.0550.5749.5050.3950.396,484,800
01 Feb 202348.9550.0748.7749.6349.638,539,100
31 Jan 202348.2649.4348.1249.3949.395,962,200
30 Jan 202348.4048.9248.3848.4548.454,868,800
27 Jan 202348.9149.2548.7648.8448.844,150,200
26 Jan 202349.0949.4848.4248.8648.865,506,600
25 Jan 202347.9748.8047.6848.7848.785,047,500
24 Jan 202351.2653.3448.1048.3448.345,204,000
23 Jan 202348.2049.0747.8148.8448.847,514,100
20 Jan 202347.8248.0547.1747.9247.929,187,900
19 Jan 202346.1148.0345.7747.7147.719,714,100
18 Jan 202346.7247.0345.6145.7445.747,793,400
17 Jan 202347.5347.6046.8847.1547.1510,012,800
13 Jan 202346.7147.7446.1647.5747.578,241,600
12 Jan 202346.7647.3546.5047.1847.186,183,000
11 Jan 202346.3346.5745.9646.3746.3710,156,000
10 Jan 202345.8546.3045.5446.0046.008,294,700
09 Jan 202346.2446.3445.7845.8045.808,979,000
06 Jan 202344.3746.0744.2945.8645.865,326,200
05 Jan 202344.1444.8243.7644.4444.447,688,700
04 Jan 202344.1245.2343.5544.8544.858,611,400
03 Jan 202343.4243.9843.0143.6343.637,269,700
30 Dec 202242.8643.2942.7443.0343.034,189,200
29 Dec 202242.6943.2842.6043.2043.204,666,200
28 Dec 202242.9043.0742.4942.5542.553,986,700
27 Dec 202242.6543.0742.3442.8442.843,951,800
23 Dec 202242.5042.7942.3842.5942.594,387,000
22 Dec 202241.4042.5141.1442.4842.488,405,700
21 Dec 202241.7141.9241.5041.7541.755,144,500
20 Dec 202241.0241.7240.9341.1241.125,364,700
19 Dec 202241.2941.6340.8041.1241.127,229,600
16 Dec 202241.1441.4040.5541.3041.3024,293,200
15 Dec 202241.6041.9041.2641.4941.4910,415,700
14 Dec 202243.1543.3941.9542.2242.229,994,800
13 Dec 202244.5645.0342.9143.1943.199,604,900
12 Dec 202241.9443.6141.5343.4643.4611,615,700
09 Dec 202241.9242.3941.8442.0842.0810,891,000
08 Dec 202241.9742.2241.5842.0642.069,584,500
07 Dec 202241.7442.2241.3041.8441.847,448,300
06 Dec 202242.5342.6241.3841.8941.8910,523,400
05 Dec 202244.5044.7942.3042.5942.5912,280,900
02 Dec 202245.6145.8744.8745.0645.069,505,000
01 Dec 202247.0647.4645.9946.2246.227,945,700
30 Nov 202245.7346.8544.0546.8146.819,633,800
29 Nov 202245.3945.9645.2445.9145.917,471,400
28 Nov 202246.4346.6545.2345.3245.325,783,800
25 Nov 202246.6647.0746.5146.9246.921,651,000
23 Nov 202246.2846.7346.2246.4346.434,930,100
22 Nov 202246.5846.9446.2746.4246.423,798,600
21 Nov 202245.7246.2845.5846.1346.134,563,400
18 Nov 202245.8846.1545.2045.6645.664,539,700
17 Nov 202244.8445.2244.5645.1245.123,819,500
16 Nov 202246.4046.5845.5145.5345.537,217,200
15 Nov 202246.8547.4745.4646.3346.336,244,900
14 Nov 202246.8447.2746.0146.0546.056,852,500
11 Nov 202246.3147.4646.1147.2647.268,323,000
10 Nov 202244.0946.1444.0946.0446.048,539,300
09 Nov 202243.7543.9642.5542.6942.697,675,700
09 Nov 20220.52 Dividend
08 Nov 202244.1144.6743.9644.4943.975,232,800
07 Nov 202244.0944.2143.5343.9843.475,209,100
04 Nov 202243.2643.9443.0743.6643.156,816,100
03 Nov 202243.3743.5842.1442.6642.168,659,200
02 Nov 202244.3745.3343.8943.9243.419,173,400
01 Nov 202245.1945.2644.4544.8244.305,814,300
31 Oct 202244.8845.2544.5744.7944.278,686,600
28 Oct 202244.5045.0644.3145.0544.524,813,900
27 Oct 202244.7144.9944.0644.1843.665,305,800
26 Oct 202243.9144.6343.9144.2143.696,010,600
25 Oct 202242.3843.8942.2643.8543.3410,352,200
24 Oct 202241.7142.8841.5342.6642.167,350,900
21 Oct 202240.3341.6640.0141.5141.0211,680,200
20 Oct 202242.3042.7740.2840.4239.9510,601,300
19 Oct 202242.8543.5942.1942.4441.949,860,300
18 Oct 202242.7644.6941.9043.3742.8610,932,100
17 Oct 202244.0044.6843.9144.4343.918,780,100
14 Oct 202244.3245.1942.8843.0042.509,559,500
13 Oct 202241.4844.3941.0744.0843.567,415,800
12 Oct 202242.2742.7741.8742.0741.585,951,300
11 Oct 202242.9843.3842.2342.4341.937,539,400
10 Oct 202243.7743.9742.9843.3142.804,851,700
07 Oct 202244.6044.7443.3843.5343.026,178,000
06 Oct 202245.4645.6644.6944.8844.366,052,200
05 Oct 202245.8546.3945.6845.8645.324,977,700
04 Oct 202245.2046.6045.1846.5646.026,582,000
03 Oct 202244.1445.0343.4644.7144.195,618,800
30 Sept 202244.1844.6643.4843.5443.036,455,500
29 Sept 202243.7344.3243.4943.9743.465,190,900
28 Sept 202243.5644.5443.2144.2543.736,901,900
27 Sept 202243.6543.9742.5643.0442.545,511,900
26 Sept 202243.8844.4443.2743.4242.916,548,200
23 Sept 202244.2644.6143.5444.3443.827,158,700
22 Sept 202246.2246.3344.7144.8044.285,199,300
21 Sept 202247.3447.5345.9946.0045.465,109,600
20 Sept 202247.6147.7946.9547.2946.744,126,500
19 Sept 202247.0048.0546.8947.9947.439,313,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...