Skip to main content

Truist Financial Corp (NY: TFC )

38.98 +0.39 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 28.59 30.05 28.44 29.97 16,569,742 +1.10(+3.82%)
Apr 27, 2023 28.22 29.28 28.17 28.87 12,057,122 +0.72(+2.55%)
Apr 26, 2023 27.96 28.91 27.83 28.15 13,514,973 +0.16(+0.56%)
Apr 25, 2023 28.73 28.98 27.85 27.99 12,350,146 -1.28(-4.37%)
Apr 24, 2023 28.98 29.32 28.66 29.27 13,843,746 +0.32(+1.11%)
Apr 21, 2023 30.51 30.54 28.91 28.95 24,800,350 -1.85(-6.00%)
Apr 20, 2023 31.08 31.70 30.63 30.80 12,680,393 -1.21(-3.77%)
Apr 19, 2023 31.34 32.56 31.10 32.00 18,920,532 +0.86(+2.78%)
Apr 18, 2023 31.30 31.45 30.81 31.14 14,880,077 -0.38(-1.20%)
Apr 17, 2023 30.61 31.59 30.10 31.52 16,682,051 +0.93(+3.04%)
Apr 14, 2023 31.54 31.85 30.45 30.59 16,063,894 -0.54(-1.74%)
Apr 13, 2023 30.74 31.46 30.28 31.13 12,672,748 +0.58(+1.90%)
Apr 12, 2023 31.13 31.37 30.36 30.55 12,749,098 -0.45(-1.45%)
Apr 11, 2023 30.52 31.21 30.38 31.00 9,504,904 +0.49(+1.60%)
Apr 10, 2023 29.90 31.03 29.84 30.51 12,565,361 +0.40(+1.31%)
Apr 06, 2023 29.59 30.41 29.47 30.12 11,787,153 +0.66(+2.25%)
Apr 05, 2023 29.06 29.51 28.83 29.46 12,589,663 +0.06(+0.22%)
Apr 04, 2023 30.83 30.92 28.89 29.39 20,153,312 -1.09(-3.56%)
Apr 03, 2023 31.27 31.61 30.39 30.48 16,512,068 -0.89(-2.84%)
Mar 31, 2023 31.50 31.63 30.69 31.37 13,727,259 +0.23(+0.74%)
Mar 30, 2023 32.19 32.40 30.60 31.14 15,174,937 -0.57(-1.80%)
Mar 29, 2023 31.16 31.72 30.97 31.71 14,035,031 +0.97(+3.14%)
Mar 28, 2023 30.40 31.06 30.29 30.74 12,578,380 +0.31(+1.03%)
Mar 27, 2023 31.37 32.26 30.39 30.43 20,975,382 +0.17(+0.58%)
Mar 24, 2023 29.47 30.57 29.27 30.26 20,277,724 +0.29(+0.98%)
Mar 23, 2023 30.06 31.20 29.65 29.96 22,895,920 +0.07(+0.25%)
Mar 22, 2023 31.01 31.51 29.75 29.89 30,455,366 -1.11(-3.59%)
Mar 21, 2023 29.65 31.04 29.33 31.00 30,369,742 +2.57(+9.03%)
Mar 20, 2023 28.55 29.83 28.33 28.44 28,869,038 +0.32(+1.15%)
Mar 17, 2023 29.53 29.62 27.91 28.11 50,948,476 -2.19(-7.23%)
Mar 16, 2023 29.33 30.85 26.40 30.30 46,405,716 +0.77(+2.62%)
Mar 15, 2023 28.93 30.28 28.14 29.53 42,280,352 +0.20(+0.69%)
Mar 14, 2023 32.57 33.29 28.86 29.33 50,927,608 -0.33(-1.12%)
Mar 13, 2023 30.61 32.74 28.07 29.66 67,353,248 -6.07(-16.99%)
Mar 10, 2023 37.21 37.50 34.82 35.73 29,182,528 -2.56(-6.68%)
Mar 09, 2023 39.82 39.91 38.07 38.29 14,198,510 -1.98(-4.91%)
Mar 08, 2023 40.62 40.81 40.05 40.27 5,868,826 -0.29(-0.70%)
Mar 07, 2023 42.04 42.21 40.38 40.55 7,819,700 -1.90(-4.46%)
Mar 06, 2023 42.66 42.91 42.33 42.45 6,198,288 -0.09(-0.22%)
Mar 03, 2023 42.23 42.57 41.88 42.54 6,026,654 +0.68(+1.63%)
Mar 02, 2023 42.51 42.69 41.36 41.86 9,106,269 -1.10(-2.57%)
Mar 01, 2023 42.88 43.28 42.70 42.96 5,975,521 -0.23(-0.53%)
Feb 28, 2023 43.46 43.54 43.12 43.19 6,982,944 -0.17(-0.40%)
Feb 27, 2023 43.73 44.02 43.11 43.37 5,064,779 +0.06(+0.13%)
Feb 24, 2023 42.60 43.34 42.35 43.31 5,850,992 +0.37(+0.86%)
Feb 23, 2023 43.69 43.81 42.72 42.94 7,895,709 -0.37(-0.85%)
Feb 22, 2023 43.39 43.53 42.93 43.31 6,214,410 -0.06(-0.13%)
Feb 21, 2023 44.18 44.33 43.16 43.37 5,255,099 -1.24(-2.78%)
Feb 17, 2023 44.16 44.64 43.94 44.61 4,710,787 +0.49(+1.11%)
Feb 16, 2023 44.35 44.58 43.92 44.12 5,200,111 -0.86(-1.92%)
Feb 15, 2023 44.51 45.04 44.34 44.98 3,013,040 +0.07(+0.16%)
Feb 14, 2023 44.99 45.37 44.61 44.91 4,491,497 -0.26(-0.57%)
Feb 13, 2023 44.51 45.25 44.17 45.17 5,212,277 +0.66(+1.49%)
Feb 10, 2023 43.97 44.54 43.91 44.51 5,822,140 +0.41(+0.94%)
Feb 09, 2023 45.14 45.17 43.97 44.09 4,499,655 -0.75(-1.66%)
Feb 08, 2023 44.90 45.39 44.71 44.84 4,989,228 -0.70(-1.54%)
Feb 07, 2023 44.83 45.76 44.62 45.54 6,791,645 +0.39(+0.87%)
Feb 06, 2023 45.43 45.43 44.92 45.15 5,094,450 -0.45(-0.98%)
Feb 03, 2023 45.32 45.98 45.21 45.59 7,146,507 -0.27(-0.60%)
Feb 02, 2023 45.56 46.03 45.06 45.87 7,124,057 +0.69(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.