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 (%)
Aug 31, 2023 29.44 29.70 29.27 29.59 8,544,015 +0.29(+0.99%)
Aug 30, 2023 29.37 29.51 29.02 29.30 7,400,935 -0.08(-0.26%)
Aug 29, 2023 28.57 29.53 28.43 29.38 10,683,955 +0.93(+3.27%)
Aug 28, 2023 28.26 28.55 28.07 28.45 6,879,649 +0.54(+1.94%)
Aug 25, 2023 28.19 28.45 27.64 27.91 13,544,284 -0.05(-0.17%)
Aug 24, 2023 27.66 28.04 27.52 27.96 9,698,664 +0.37(+1.33%)
Aug 23, 2023 27.26 27.65 27.12 27.59 6,689,057 +0.42(+1.53%)
Aug 22, 2023 27.67 27.79 27.08 27.17 11,922,956 -0.54(-1.96%)
Aug 21, 2023 28.09 28.13 27.27 27.71 11,329,598 -0.16(-0.59%)
Aug 18, 2023 27.61 27.99 27.55 27.88 9,328,108 -0.18(-0.66%)
Aug 17, 2023 28.41 28.45 27.92 28.06 10,494,791 -0.13(-0.45%)
Aug 16, 2023 28.63 28.73 28.05 28.19 13,190,392 -0.48(-1.69%)
Aug 15, 2023 29.08 29.27 28.59 28.67 13,758,072 -0.94(-3.17%)
Aug 14, 2023 30.29 30.37 29.46 29.61 11,565,608 -1.12(-3.66%)
Aug 11, 2023 30.24 30.89 30.16 30.74 9,137,687 +0.25(+0.83%)
Aug 10, 2023 30.19 30.56 29.96 30.48 10,630,212 +0.50(+1.68%)
Aug 09, 2023 30.63 30.63 29.89 29.98 10,558,188 -0.40(-1.32%)
Aug 08, 2023 29.43 30.43 29.02 30.38 20,200,280 -0.18(-0.58%)
Aug 07, 2023 30.22 30.61 30.04 30.56 9,600,344 +0.50(+1.65%)
Aug 04, 2023 30.00 30.48 30.00 30.06 9,594,035 -0.20(-0.65%)
Aug 03, 2023 30.24 30.35 29.67 30.26 9,089,521 -0.03(-0.09%)
Aug 02, 2023 30.37 30.42 29.89 30.29 9,927,675 -0.46(-1.49%)
Aug 01, 2023 30.70 30.89 30.33 30.75 9,121,718 -0.39(-1.26%)
Jul 31, 2023 31.23 31.51 30.78 31.14 11,784,189 +0.20(+0.64%)
Jul 28, 2023 30.57 31.14 30.53 30.94 12,221,909 +0.96(+3.19%)
Jul 27, 2023 31.42 31.60 29.98 29.99 15,157,393 -1.28(-4.11%)
Jul 26, 2023 31.19 31.51 31.04 31.27 11,654,922 +0.73(+2.39%)
Jul 25, 2023 31.50 31.50 30.53 30.54 14,045,324 -0.86(-2.75%)
Jul 24, 2023 31.03 31.66 31.01 31.40 10,296,413 +0.42(+1.36%)
Jul 21, 2023 31.47 31.47 30.49 30.98 11,610,416 -0.01(-0.03%)
Jul 20, 2023 31.80 32.33 30.66 30.99 20,560,198 -2.37(-7.11%)
Jul 19, 2023 32.46 33.54 32.37 33.36 11,863,240 +1.01(+3.13%)
Jul 18, 2023 31.03 32.39 30.97 32.35 11,455,700 +1.01(+3.23%)
Jul 17, 2023 30.78 31.45 30.78 31.34 6,551,390 +0.31(+1.00%)
Jul 14, 2023 32.07 32.07 30.78 31.03 8,760,670 -0.49(-1.55%)
Jul 13, 2023 31.16 31.64 30.89 31.52 10,175,700 +0.56(+1.82%)
Jul 12, 2023 31.23 31.69 30.78 30.95 10,852,458 +0.51(+1.66%)
Jul 11, 2023 30.03 30.72 29.93 30.45 12,337,026 +0.27(+0.90%)
Jul 10, 2023 29.60 30.26 29.51 30.18 8,896,886 +0.29(+0.97%)
Jul 07, 2023 28.94 30.15 28.94 29.88 9,284,994 +0.99(+3.44%)
Jul 06, 2023 28.75 28.96 28.03 28.89 13,432,631 -0.16(-0.55%)
Jul 05, 2023 28.97 29.63 28.78 29.05 7,361,349 -0.38(-1.27%)
Jul 03, 2023 28.61 29.60 28.59 29.43 4,623,023 +0.97(+3.43%)
Jun 30, 2023 29.02 29.04 28.36 28.45 12,665,789 -0.27(-0.95%)
Jun 29, 2023 28.85 29.05 28.52 28.72 10,653,475 +0.16(+0.56%)
Jun 28, 2023 28.54 28.61 28.17 28.56 7,487,602 -0.02(-0.07%)
Jun 27, 2023 28.14 28.78 27.84 28.58 8,983,636 +0.38(+1.33%)
Jun 26, 2023 28.21 28.58 28.07 28.21 12,157,818 +0.08(+0.30%)
Jun 23, 2023 28.21 28.51 27.98 28.12 15,110,996 -0.57(-1.99%)
Jun 22, 2023 29.53 29.54 28.62 28.69 9,938,020 -0.83(-2.83%)
Jun 21, 2023 29.43 29.78 29.11 29.53 7,381,290 +0.14(+0.48%)
Jun 20, 2023 29.71 29.86 29.03 29.39 12,089,149 -0.52(-1.72%)
Jun 16, 2023 30.18 30.33 29.38 29.90 23,203,746 -0.30(-0.99%)
Jun 15, 2023 29.58 30.41 29.49 30.20 9,772,272 +0.47(+1.58%)
Jun 14, 2023 30.73 31.01 29.49 29.73 9,879,366 -0.64(-2.10%)
Jun 13, 2023 29.97 30.83 29.71 30.37 14,911,766 +0.42(+1.41%)
Jun 12, 2023 30.33 31.02 28.68 29.95 19,244,992 -0.64(-2.08%)
Jun 09, 2023 31.20 31.41 30.40 30.59 8,880,176 -0.49(-1.57%)
Jun 08, 2023 31.42 31.50 30.48 31.08 9,415,560 -0.31(-0.99%)
Jun 07, 2023 31.11 31.64 30.75 31.38 9,831,648 +0.40(+1.30%)
Jun 06, 2023 29.57 31.53 29.47 30.98 11,573,231 +1.23(+4.13%)
Jun 05, 2023 30.03 30.43 29.34 29.75 10,571,284 -0.32(-1.06%)
Jun 02, 2023 29.33 30.48 29.23 30.07 15,126,234 +1.05(+3.62%)
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.