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 (%)
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%)
Feb 01, 2023 44.56 45.58 44.39 45.17 9,380,726 +0.22(+0.49%)
Jan 31, 2023 43.93 44.99 43.80 44.96 6,550,123 +0.86(+1.94%)
Jan 30, 2023 44.05 44.53 44.04 44.10 5,349,010 -0.36(-0.80%)
Jan 27, 2023 44.52 44.83 44.38 44.46 4,559,863 -0.02(-0.04%)
Jan 26, 2023 44.68 45.04 44.07 44.47 6,049,737 +0.07(+0.16%)
Jan 25, 2023 43.66 44.42 43.40 44.40 5,545,322 +0.40(+0.91%)
Jan 24, 2023 48.55 51.11 37.74 44.00 5,717,516 -0.46(-1.02%)
Jan 23, 2023 43.87 44.66 43.52 44.46 8,255,159 +0.84(+1.92%)
Jan 20, 2023 43.53 43.74 42.93 43.62 10,094,100 +0.19(+0.44%)
Jan 19, 2023 41.97 43.72 41.66 43.43 10,672,132 +1.79(+4.31%)
Jan 18, 2023 42.53 42.81 41.51 41.63 8,561,094 -1.28(-2.99%)
Jan 17, 2023 43.26 43.33 42.67 42.92 11,000,294 -0.38(-0.88%)
Jan 13, 2023 42.52 43.45 42.02 43.30 9,054,655 +0.36(+0.83%)
Jan 12, 2023 42.56 43.10 42.33 42.94 6,792,814 +0.74(+1.75%)
Jan 11, 2023 42.17 42.38 41.83 42.21 11,157,654 +0.34(+0.80%)
Jan 10, 2023 41.73 42.14 41.45 41.87 9,112,388 +0.18(+0.44%)
Jan 09, 2023 42.09 42.18 41.67 41.69 9,864,565 -0.05(-0.13%)
Jan 06, 2023 40.39 41.93 40.31 41.74 5,851,462 +1.29(+3.20%)
Jan 05, 2023 40.18 40.80 39.83 40.45 8,447,034 -0.37(-0.91%)
Jan 04, 2023 40.16 41.17 39.64 40.82 9,459,973 +1.11(+2.80%)
Jan 03, 2023 39.52 40.03 39.15 39.71 7,986,449 +0.55(+1.39%)
Dec 30, 2022 39.01 39.40 38.90 39.17 4,602,434 -0.15(-0.39%)
Dec 29, 2022 38.86 39.39 38.78 39.32 5,126,419 +0.59(+1.53%)
Dec 28, 2022 39.05 39.20 38.68 38.73 4,379,879 -0.26(-0.68%)
Dec 27, 2022 38.82 39.20 38.54 38.99 4,340,976 +0.23(+0.59%)
Dec 23, 2022 38.68 38.95 38.57 38.77 4,819,720 +0.10(+0.26%)
Dec 22, 2022 37.68 38.69 37.45 38.67 9,234,778 +0.66(+1.75%)
Dec 21, 2022 37.97 38.16 37.77 38.00 5,651,896 +0.57(+1.53%)
Dec 20, 2022 37.34 37.97 37.26 37.43 5,893,822 +0.00(+0.00%)
Dec 19, 2022 37.58 37.89 37.14 37.43 7,941,883 -0.16(-0.44%)
Dec 16, 2022 37.45 37.68 36.91 37.59 26,689,176 -0.17(-0.46%)
Dec 15, 2022 37.87 38.14 37.56 37.77 11,443,098 -0.66(-1.73%)
Dec 14, 2022 39.28 39.49 38.18 38.43 10,980,603 -0.88(-2.25%)
Dec 13, 2022 40.56 40.99 39.06 39.31 10,552,218 -0.25(-0.62%)
Dec 12, 2022 38.17 39.70 37.80 39.56 12,760,716 +1.26(+3.28%)
Dec 09, 2022 38.16 38.58 38.08 38.30 11,965,201 +0.02(+0.05%)
Dec 08, 2022 38.20 38.43 37.85 38.28 10,529,744 +0.20(+0.53%)
Dec 07, 2022 37.99 38.43 37.59 38.08 8,182,913 -0.05(-0.12%)
Dec 06, 2022 38.71 38.79 37.67 38.13 11,561,323 -0.64(-1.64%)
Dec 05, 2022 40.51 40.77 38.50 38.77 13,492,167 -2.25(-5.48%)
Dec 02, 2022 41.52 41.75 40.84 41.01 10,442,524 -1.06(-2.51%)
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.