Is your landlord putting up your rent?

Here's what you need to know

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	49.33	49.86	49.12	49.26	49.26	4,541,300
07 Feb 2023	49.25	50.28	49.02	50.03	50.03	6,181,900
06 Feb 2023	49.91	49.91	49.35	49.60	49.60	4,637,100
03 Feb 2023	49.79	50.52	49.67	50.09	50.09	6,504,900
02 Feb 2023	50.05	50.57	49.50	50.39	50.39	6,484,800
01 Feb 2023	48.95	50.07	48.77	49.63	49.63	8,539,100
31 Jan 2023	48.26	49.43	48.12	49.39	49.39	5,962,200
30 Jan 2023	48.40	48.92	48.38	48.45	48.45	4,868,800
27 Jan 2023	48.91	49.25	48.76	48.84	48.84	4,150,200
26 Jan 2023	49.09	49.48	48.42	48.86	48.86	5,506,600
25 Jan 2023	47.97	48.80	47.68	48.78	48.78	5,047,500
24 Jan 2023	51.26	53.34	48.10	48.34	48.34	5,204,000
23 Jan 2023	48.20	49.07	47.81	48.84	48.84	7,514,100
20 Jan 2023	47.82	48.05	47.17	47.92	47.92	9,187,900
19 Jan 2023	46.11	48.03	45.77	47.71	47.71	9,714,100
18 Jan 2023	46.72	47.03	45.61	45.74	45.74	7,793,400
17 Jan 2023	47.53	47.60	46.88	47.15	47.15	10,012,800
13 Jan 2023	46.71	47.74	46.16	47.57	47.57	8,241,600
12 Jan 2023	46.76	47.35	46.50	47.18	47.18	6,183,000
11 Jan 2023	46.33	46.57	45.96	46.37	46.37	10,156,000
10 Jan 2023	45.85	46.30	45.54	46.00	46.00	8,294,700
09 Jan 2023	46.24	46.34	45.78	45.80	45.80	8,979,000
06 Jan 2023	44.37	46.07	44.29	45.86	45.86	5,326,200
05 Jan 2023	44.14	44.82	43.76	44.44	44.44	7,688,700
04 Jan 2023	44.12	45.23	43.55	44.85	44.85	8,611,400
03 Jan 2023	43.42	43.98	43.01	43.63	43.63	7,269,700
30 Dec 2022	42.86	43.29	42.74	43.03	43.03	4,189,200
29 Dec 2022	42.69	43.28	42.60	43.20	43.20	4,666,200
28 Dec 2022	42.90	43.07	42.49	42.55	42.55	3,986,700
27 Dec 2022	42.65	43.07	42.34	42.84	42.84	3,951,800
23 Dec 2022	42.50	42.79	42.38	42.59	42.59	4,387,000
22 Dec 2022	41.40	42.51	41.14	42.48	42.48	8,405,700
21 Dec 2022	41.71	41.92	41.50	41.75	41.75	5,144,500
20 Dec 2022	41.02	41.72	40.93	41.12	41.12	5,364,700
19 Dec 2022	41.29	41.63	40.80	41.12	41.12	7,229,600
16 Dec 2022	41.14	41.40	40.55	41.30	41.30	24,293,200
15 Dec 2022	41.60	41.90	41.26	41.49	41.49	10,415,700
14 Dec 2022	43.15	43.39	41.95	42.22	42.22	9,994,800
13 Dec 2022	44.56	45.03	42.91	43.19	43.19	9,604,900
12 Dec 2022	41.94	43.61	41.53	43.46	43.46	11,615,700
09 Dec 2022	41.92	42.39	41.84	42.08	42.08	10,891,000
08 Dec 2022	41.97	42.22	41.58	42.06	42.06	9,584,500
07 Dec 2022	41.74	42.22	41.30	41.84	41.84	7,448,300
06 Dec 2022	42.53	42.62	41.38	41.89	41.89	10,523,400
05 Dec 2022	44.50	44.79	42.30	42.59	42.59	12,280,900
02 Dec 2022	45.61	45.87	44.87	45.06	45.06	9,505,000
01 Dec 2022	47.06	47.46	45.99	46.22	46.22	7,945,700
30 Nov 2022	45.73	46.85	44.05	46.81	46.81	9,633,800
29 Nov 2022	45.39	45.96	45.24	45.91	45.91	7,471,400
28 Nov 2022	46.43	46.65	45.23	45.32	45.32	5,783,800
25 Nov 2022	46.66	47.07	46.51	46.92	46.92	1,651,000
23 Nov 2022	46.28	46.73	46.22	46.43	46.43	4,930,100
22 Nov 2022	46.58	46.94	46.27	46.42	46.42	3,798,600
21 Nov 2022	45.72	46.28	45.58	46.13	46.13	4,563,400
18 Nov 2022	45.88	46.15	45.20	45.66	45.66	4,539,700
17 Nov 2022	44.84	45.22	44.56	45.12	45.12	3,819,500
16 Nov 2022	46.40	46.58	45.51	45.53	45.53	7,217,200
15 Nov 2022	46.85	47.47	45.46	46.33	46.33	6,244,900
14 Nov 2022	46.84	47.27	46.01	46.05	46.05	6,852,500
11 Nov 2022	46.31	47.46	46.11	47.26	47.26	8,323,000
10 Nov 2022	44.09	46.14	44.09	46.04	46.04	8,539,300
09 Nov 2022	43.75	43.96	42.55	42.69	42.69	7,675,700
09 Nov 2022	0.52 Dividend
08 Nov 2022	44.11	44.67	43.96	44.49	43.97	5,232,800
07 Nov 2022	44.09	44.21	43.53	43.98	43.47	5,209,100
04 Nov 2022	43.26	43.94	43.07	43.66	43.15	6,816,100
03 Nov 2022	43.37	43.58	42.14	42.66	42.16	8,659,200
02 Nov 2022	44.37	45.33	43.89	43.92	43.41	9,173,400
01 Nov 2022	45.19	45.26	44.45	44.82	44.30	5,814,300
31 Oct 2022	44.88	45.25	44.57	44.79	44.27	8,686,600
28 Oct 2022	44.50	45.06	44.31	45.05	44.52	4,813,900
27 Oct 2022	44.71	44.99	44.06	44.18	43.66	5,305,800
26 Oct 2022	43.91	44.63	43.91	44.21	43.69	6,010,600
25 Oct 2022	42.38	43.89	42.26	43.85	43.34	10,352,200
24 Oct 2022	41.71	42.88	41.53	42.66	42.16	7,350,900
21 Oct 2022	40.33	41.66	40.01	41.51	41.02	11,680,200
20 Oct 2022	42.30	42.77	40.28	40.42	39.95	10,601,300
19 Oct 2022	42.85	43.59	42.19	42.44	41.94	9,860,300
18 Oct 2022	42.76	44.69	41.90	43.37	42.86	10,932,100
17 Oct 2022	44.00	44.68	43.91	44.43	43.91	8,780,100
14 Oct 2022	44.32	45.19	42.88	43.00	42.50	9,559,500
13 Oct 2022	41.48	44.39	41.07	44.08	43.56	7,415,800
12 Oct 2022	42.27	42.77	41.87	42.07	41.58	5,951,300
11 Oct 2022	42.98	43.38	42.23	42.43	41.93	7,539,400
10 Oct 2022	43.77	43.97	42.98	43.31	42.80	4,851,700
07 Oct 2022	44.60	44.74	43.38	43.53	43.02	6,178,000
06 Oct 2022	45.46	45.66	44.69	44.88	44.36	6,052,200
05 Oct 2022	45.85	46.39	45.68	45.86	45.32	4,977,700
04 Oct 2022	45.20	46.60	45.18	46.56	46.02	6,582,000
03 Oct 2022	44.14	45.03	43.46	44.71	44.19	5,618,800
30 Sept 2022	44.18	44.66	43.48	43.54	43.03	6,455,500
29 Sept 2022	43.73	44.32	43.49	43.97	43.46	5,190,900
28 Sept 2022	43.56	44.54	43.21	44.25	43.73	6,901,900
27 Sept 2022	43.65	43.97	42.56	43.04	42.54	5,511,900
26 Sept 2022	43.88	44.44	43.27	43.42	42.91	6,548,200
23 Sept 2022	44.26	44.61	43.54	44.34	43.82	7,158,700
22 Sept 2022	46.22	46.33	44.71	44.80	44.28	5,199,300
21 Sept 2022	47.34	47.53	45.99	46.00	45.46	5,109,600
20 Sept 2022	47.61	47.79	46.95	47.29	46.74	4,126,500
19 Sept 2022	47.00	48.05	46.89	47.99	47.43	9,313,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,584.35-22.11(-0.08%)

HANG SENG21,563.06+279.54(+1.31%)

CRUDE OIL78.48+0.01(+0.01%)

GOLD FUTURES1,892.70+2.00(+0.11%)

DOW33,949.01-207.68(-0.61%)

BTC-GBP18,689.50-581.21(-3.02%)

Is your landlord putting up your rent?

Truist Financial Corporation (TFC)

NIKKEI 225
27,584.35
-22.11(-0.08%)

HANG SENG
21,563.06
+279.54(+1.31%)

CRUDE OIL
78.48
+0.01(+0.01%)

GOLD FUTURES
1,892.70
+2.00(+0.11%)

DOW
33,949.01
-207.68(-0.61%)

BTC-GBP
18,689.50
-581.21(-3.02%)