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 (%)
Dec 29, 2023 36.55 36.81 36.36 36.39 8,176,363 -0.36(-0.99%)
Dec 28, 2023 36.58 36.89 36.58 36.75 6,936,225 +0.05(+0.13%)
Dec 27, 2023 36.46 36.88 36.24 36.70 6,578,574 +0.13(+0.35%)
Dec 26, 2023 36.18 36.68 36.05 36.57 6,173,052 +0.34(+0.95%)
Dec 22, 2023 36.14 36.46 35.96 36.23 9,785,699 +0.27(+0.74%)
Dec 21, 2023 35.61 36.00 35.59 35.96 7,957,094 +0.69(+1.96%)
Dec 20, 2023 35.89 36.32 35.25 35.27 11,092,402 -0.92(-2.53%)
Dec 19, 2023 35.88 36.33 35.65 36.19 9,455,063 +0.37(+1.05%)
Dec 18, 2023 36.18 36.52 35.80 35.82 9,104,105 -0.35(-0.98%)
Dec 15, 2023 36.90 37.28 35.98 36.17 16,042,902 -0.93(-2.50%)
Dec 14, 2023 36.17 37.12 35.75 37.10 17,783,108 +2.12(+6.06%)
Dec 13, 2023 33.64 35.07 33.38 34.98 11,579,447 +1.37(+4.08%)
Dec 12, 2023 34.11 34.11 33.51 33.61 7,220,206 -0.33(-0.96%)
Dec 11, 2023 33.73 34.12 33.62 33.93 9,414,794 +0.10(+0.29%)
Dec 08, 2023 33.51 34.08 33.24 33.83 11,591,511 +0.36(+1.09%)
Dec 07, 2023 33.05 33.84 32.88 33.47 16,855,542 +0.91(+2.78%)
Dec 06, 2023 32.92 33.72 32.54 32.56 9,306,604 -0.11(-0.33%)
Dec 05, 2023 32.64 32.82 32.30 32.67 7,705,962 -0.13(-0.39%)
Dec 04, 2023 32.52 33.14 32.49 32.80 12,135,186 +0.01(+0.03%)
Dec 01, 2023 31.56 32.93 31.50 32.79 11,871,283 +1.11(+3.52%)
Nov 30, 2023 31.87 31.96 31.53 31.68 12,480,780 +0.01(+0.03%)
Nov 29, 2023 31.45 32.24 31.34 31.67 9,514,480 +0.56(+1.81%)
Nov 28, 2023 30.99 31.24 30.78 31.10 6,202,530 +0.12(+0.38%)
Nov 27, 2023 31.09 31.27 30.88 30.99 8,699,282 -0.34(-1.07%)
Nov 24, 2023 31.05 31.35 30.83 31.32 2,625,784 +0.29(+0.92%)
Nov 22, 2023 31.47 31.50 30.88 31.04 5,360,707 -0.09(-0.28%)
Nov 21, 2023 31.49 31.53 31.05 31.12 5,322,334 -0.45(-1.44%)
Nov 20, 2023 31.28 31.72 31.09 31.58 6,865,049 +0.07(+0.22%)
Nov 17, 2023 31.32 31.54 30.95 31.51 7,021,116 +0.51(+1.65%)
Nov 16, 2023 31.31 31.48 30.68 31.00 9,813,043 -0.45(-1.44%)
Nov 15, 2023 30.67 31.63 30.67 31.45 12,530,205 +0.92(+3.00%)
Nov 14, 2023 29.88 30.91 29.87 30.53 10,797,537 +1.61(+5.55%)
Nov 13, 2023 28.70 29.07 28.55 28.93 5,539,067 -0.04(-0.14%)
Nov 10, 2023 28.88 29.00 28.51 28.97 5,940,591 +0.24(+0.82%)
Nov 09, 2023 29.55 29.69 28.52 28.73 9,526,619 -0.72(-2.44%)
Nov 08, 2023 29.54 29.59 29.26 29.45 6,725,955 -0.12(-0.39%)
Nov 07, 2023 29.55 29.77 29.37 29.56 6,037,129 -0.21(-0.72%)
Nov 06, 2023 30.32 30.37 29.59 29.78 7,414,915 -0.44(-1.44%)
Nov 03, 2023 29.88 30.47 29.80 30.21 13,195,008 +1.18(+4.07%)
Nov 02, 2023 28.11 29.15 27.94 29.03 11,539,832 +1.43(+5.19%)
Nov 01, 2023 27.49 27.77 27.25 27.60 10,542,083 +0.13(+0.46%)
Oct 31, 2023 27.34 27.53 27.01 27.47 10,846,051 +0.17(+0.64%)
Oct 30, 2023 27.01 27.41 26.77 27.30 8,756,760 +0.54(+2.03%)
Oct 27, 2023 27.46 27.58 26.52 26.76 9,623,932 -0.86(-3.12%)
Oct 26, 2023 27.01 27.94 26.99 27.62 10,823,977 +0.53(+1.97%)
Oct 25, 2023 26.80 27.11 26.16 27.08 10,453,876 +0.39(+1.45%)
Oct 24, 2023 26.21 26.93 26.21 26.70 10,461,725 +0.51(+1.96%)
Oct 23, 2023 26.17 26.81 26.11 26.18 10,997,188 -0.13(-0.48%)
Oct 20, 2023 27.16 27.29 26.11 26.31 14,992,007 -0.87(-3.21%)
Oct 19, 2023 28.24 28.82 27.01 27.18 15,726,710 -0.66(-2.37%)
Oct 18, 2023 28.55 28.74 27.66 27.84 10,872,937 -1.05(-3.62%)
Oct 17, 2023 27.67 28.95 27.62 28.89 13,150,219 +0.79(+2.83%)
Oct 16, 2023 27.96 28.21 27.53 28.09 12,835,642 +0.57(+2.08%)
Oct 13, 2023 28.33 28.48 27.50 27.52 11,047,567 -0.46(-1.63%)
Oct 12, 2023 28.54 28.82 27.90 27.98 9,977,002 -0.71(-2.47%)
Oct 11, 2023 28.42 28.98 28.35 28.68 10,945,143 +0.35(+1.23%)
Oct 10, 2023 28.45 28.76 27.80 28.33 18,229,640 +1.76(+6.63%)
Oct 09, 2023 26.10 26.65 26.07 26.57 9,439,113 +0.11(+0.40%)
Oct 06, 2023 26.13 26.77 25.73 26.46 11,783,613 +0.04(+0.15%)
Oct 05, 2023 25.92 26.56 25.84 26.43 8,596,309 +0.11(+0.41%)
Oct 04, 2023 26.46 26.51 25.86 26.32 6,561,615 -0.02(-0.07%)
Oct 03, 2023 26.53 26.56 26.00 26.34 9,017,487 -0.43(-1.59%)
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.