Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Truist Financial Corp (NY: TFC )

39.39 +0.28 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.19 31.47 30.19 31.20 8,701,162 +0.67(+2.20%)
Jun 29, 2020 30.50 31.06 30.06 30.53 5,900,889 +0.66(+2.20%)
Jun 26, 2020 31.20 31.30 29.63 29.87 11,303,515 -2.16(-6.74%)
Jun 25, 2020 31.10 32.28 30.93 32.03 7,140,957 +0.74(+2.36%)
Jun 24, 2020 32.50 32.71 31.18 31.29 8,584,276 -1.98(-5.94%)
Jun 23, 2020 33.41 33.96 33.09 33.27 5,269,115 +0.42(+1.29%)
Jun 22, 2020 32.18 33.06 32.07 32.85 5,099,864 +0.16(+0.48%)
Jun 19, 2020 34.44 34.44 32.57 32.69 16,254,172 -0.96(-2.86%)
Jun 18, 2020 32.97 34.16 32.83 33.65 4,589,844 +0.18(+0.55%)
Jun 17, 2020 34.40 34.47 33.41 33.47 4,744,015 -0.66(-1.92%)
Jun 16, 2020 34.78 34.87 33.06 34.13 8,142,770 +1.03(+3.11%)
Jun 15, 2020 31.16 33.14 31.08 33.10 8,939,514 +0.30(+0.91%)
Jun 12, 2020 33.31 33.31 31.22 32.80 9,572,307 +1.65(+5.31%)
Jun 11, 2020 31.83 32.63 31.12 31.15 14,228,770 -3.35(-9.71%)
Jun 10, 2020 36.77 37.01 34.49 34.49 11,846,638 -2.63(-7.09%)
Jun 09, 2020 37.07 37.73 36.62 37.13 11,009,325 -1.40(-3.64%)
Jun 08, 2020 37.69 38.67 37.62 38.53 12,551,793 +1.71(+4.65%)
Jun 05, 2020 37.56 38.06 36.07 36.82 12,982,375 +2.03(+5.83%)
Jun 04, 2020 32.96 34.80 32.71 34.79 7,528,168 +1.58(+4.75%)
Jun 03, 2020 32.41 33.43 32.00 33.21 6,956,718 +1.96(+6.27%)
Jun 02, 2020 32.04 32.30 30.95 31.25 9,440,115 -0.37(-1.18%)
Jun 01, 2020 30.80 31.94 30.61 31.63 7,299,713 +1.06(+3.48%)
May 29, 2020 31.10 31.36 30.15 30.56 10,439,114 -1.14(-3.59%)
May 28, 2020 33.42 33.49 31.38 31.70 9,670,757 -1.12(-3.42%)
May 27, 2020 32.71 33.02 31.44 32.82 10,098,661 +2.75(+9.15%)
May 26, 2020 29.24 30.70 28.91 30.07 9,168,102 +2.41(+8.71%)
May 22, 2020 27.83 28.10 27.22 27.66 5,087,243 -0.15(-0.54%)
May 21, 2020 27.69 28.39 27.66 27.81 5,937,393 -0.25(-0.89%)
May 20, 2020 27.49 28.22 27.46 28.06 6,466,532 +1.19(+4.42%)
May 19, 2020 27.82 28.07 26.86 26.87 7,024,852 -1.50(-5.30%)
May 18, 2020 27.46 28.61 27.34 28.38 7,770,115 +2.33(+8.93%)
May 15, 2020 26.20 26.70 25.92 26.05 8,950,150 -0.59(-2.21%)
May 14, 2020 25.50 26.88 24.82 26.64 10,655,880 +0.73(+2.82%)
May 13, 2020 26.79 26.96 25.08 25.91 12,136,124 -1.17(-4.33%)
May 12, 2020 28.33 28.65 27.02 27.08 8,522,076 -1.11(-3.95%)
May 11, 2020 29.19 29.19 27.84 28.20 6,070,223 -1.49(-5.02%)
May 08, 2020 29.72 29.98 29.13 29.69 5,228,050 +0.82(+2.84%)
May 07, 2020 28.47 29.96 28.47 28.87 6,538,701 +0.76(+2.71%)
May 06, 2020 29.10 29.24 28.09 28.11 5,416,695 -0.77(-2.67%)
May 05, 2020 29.55 30.14 28.83 28.88 6,846,185 -0.25(-0.87%)
May 04, 2020 28.57 29.20 28.06 29.13 7,206,452 +0.10(+0.34%)
May 01, 2020 29.65 29.80 28.65 29.03 6,587,250 -1.54(-5.04%)
Apr 30, 2020 31.05 31.32 30.29 30.57 6,771,437 -1.54(-4.80%)
Apr 29, 2020 31.67 32.59 31.00 32.11 8,765,842 +1.38(+4.48%)
Apr 28, 2020 31.82 32.47 30.69 30.73 9,262,800 +0.04(+0.13%)
Apr 27, 2020 29.16 30.91 28.87 30.69 7,782,364 +1.63(+5.61%)
Apr 24, 2020 28.33 29.33 28.04 29.06 7,647,119 +0.97(+3.47%)
Apr 23, 2020 27.90 28.82 27.90 28.09 5,832,382 +0.24(+0.85%)
Apr 22, 2020 28.31 28.79 27.59 27.85 9,447,216 -0.02(-0.09%)
Apr 21, 2020 27.78 28.32 27.11 27.88 9,449,846 -0.08(-0.29%)
Apr 20, 2020 27.44 28.74 26.84 27.96 10,097,325 +0.60(+2.19%)
Apr 17, 2020 25.31 27.44 25.26 27.36 9,928,608 +3.08(+12.69%)
Apr 16, 2020 25.82 25.82 23.95 24.28 7,149,049 -1.37(-5.33%)
Apr 15, 2020 25.96 26.31 25.52 25.65 10,229,298 -1.68(-6.15%)
Apr 14, 2020 28.45 28.83 26.86 27.33 7,869,351 -0.48(-1.71%)
Apr 13, 2020 29.54 29.60 27.60 27.80 9,465,021 -1.78(-6.01%)
Apr 09, 2020 27.62 29.59 27.48 29.58 11,793,816 +2.79(+10.43%)
Apr 08, 2020 25.43 26.99 25.30 26.79 10,216,489 +1.73(+6.90%)
Apr 07, 2020 26.15 26.48 24.92 25.06 14,326,579 +0.67(+2.75%)
Apr 06, 2020 23.88 24.89 23.31 24.39 14,307,936 +2.10(+9.41%)
Apr 03, 2020 23.13 23.40 21.63 22.29 10,989,331 -1.04(-4.46%)
Apr 02, 2020 23.17 24.26 22.63 23.33 10,875,948 +0.01(+0.04%)
Apr 01, 2020 23.43 23.99 23.01 23.32 11,111,767 -1.94(-7.68%)
Mar 31, 2020 26.06 26.57 24.75 25.26 10,165,115 -1.41(-5.28%)
Mar 30, 2020 27.16 27.47 25.95 26.67 9,537,903 -0.58(-2.13%)
Mar 27, 2020 26.61 28.47 26.43 27.25 10,546,682 -0.83(-2.95%)
Mar 26, 2020 25.25 28.40 25.02 28.08 12,498,570 +2.96(+11.77%)
Mar 25, 2020 24.61 26.21 23.63 25.12 16,356,753 +0.45(+1.83%)
Mar 24, 2020 22.06 24.89 21.49 24.67 12,691,980 +3.63(+17.24%)
Mar 23, 2020 22.94 23.86 20.90 21.04 15,662,432 -3.56(-14.48%)
Mar 20, 2020 24.83 25.14 22.94 24.61 19,050,778 +0.06(+0.23%)
Mar 19, 2020 22.62 26.21 21.72 24.55 13,136,140 +1.35(+5.83%)
Mar 18, 2020 22.22 24.14 21.33 23.20 13,784,349 -0.78(-3.25%)
Mar 17, 2020 23.17 24.36 21.25 23.98 17,244,090 +1.56(+6.94%)
Mar 16, 2020 23.32 24.84 19.67 22.42 14,669,683 -5.29(-19.10%)
Mar 13, 2020 26.85 27.97 25.10 27.71 15,126,872 +2.96(+11.95%)
Mar 12, 2020 24.84 27.16 23.71 24.75 15,111,231 -2.82(-10.22%)
Mar 11, 2020 28.74 29.07 27.29 27.57 14,024,240 -2.20(-7.37%)
Mar 10, 2020 29.68 30.20 27.79 29.77 18,088,594 +1.50(+5.30%)
Mar 09, 2020 29.87 31.09 27.76 28.27 18,411,366 -5.05(-15.15%)
Mar 06, 2020 33.99 34.81 32.40 33.32 17,049,578 -2.41(-6.74%)
Mar 05, 2020 37.12 37.28 35.24 35.72 14,775,922 -3.09(-7.96%)
Mar 04, 2020 38.70 38.99 37.57 38.81 11,637,793 +0.40(+1.05%)
Mar 03, 2020 39.64 40.47 38.04 38.41 12,632,850 -1.57(-3.93%)
Mar 02, 2020 39.43 39.99 37.36 39.98 9,957,080 +2.19(+5.79%)
Feb 28, 2020 37.72 38.43 36.80 37.80 13,119,811 -1.16(-2.97%)
Feb 27, 2020 40.82 41.15 38.94 38.95 9,121,078 -2.58(-6.21%)
Feb 26, 2020 42.36 42.77 41.49 41.53 8,370,523 -0.50(-1.19%)
Feb 25, 2020 44.03 44.05 41.90 42.03 8,830,029 -2.02(-4.57%)
Feb 24, 2020 43.95 44.51 43.64 44.05 8,973,540 -0.88(-1.97%)
Feb 21, 2020 44.91 45.14 44.43 44.93 6,885,483 -0.38(-0.83%)
Feb 20, 2020 44.55 45.41 44.42 45.31 6,330,393 +0.57(+1.28%)
Feb 19, 2020 44.45 44.77 44.28 44.73 4,168,479 +0.49(+1.11%)
Feb 18, 2020 44.75 44.89 43.86 44.24 5,207,555 -0.76(-1.69%)
Feb 14, 2020 44.89 45.03 44.55 45.00 4,973,521 +0.10(+0.22%)
Feb 13, 2020 44.20 44.98 44.06 44.91 5,081,634 +0.68(+1.54%)
Feb 12, 2020 44.84 45.06 44.04 44.23 5,249,339 -0.30(-0.68%)
Feb 11, 2020 44.17 44.77 44.17 44.53 4,639,734 +0.39(+0.88%)
Feb 10, 2020 43.74 44.21 43.73 44.14 3,551,265 +0.05(+0.11%)
Feb 07, 2020 43.60 44.19 43.32 44.09 5,075,290 +0.07(+0.17%)
Feb 06, 2020 44.40 44.58 43.71 44.02 5,387,752 -0.20(-0.46%)
Feb 05, 2020 43.72 44.42 43.69 44.22 6,026,646 +1.03(+2.39%)
Feb 04, 2020 43.38 43.80 43.13 43.19 5,560,058 +0.54(+1.26%)
Feb 03, 2020 42.23 43.00 42.22 42.65 6,706,878 +0.76(+1.80%)
Jan 31, 2020 42.13 42.15 41.62 41.89 9,508,768 -0.45(-1.07%)
Jan 30, 2020 42.93 43.14 40.11 42.35 16,311,939 -1.41(-3.21%)
Jan 29, 2020 44.75 44.88 43.58 43.76 6,754,773 -0.89(-2.00%)
Jan 28, 2020 44.69 45.00 44.47 44.65 5,403,320 +0.23(+0.51%)
Jan 27, 2020 44.29 44.66 44.15 44.42 7,326,935 -0.65(-1.44%)
Jan 24, 2020 45.74 45.78 44.69 45.07 6,794,914 -0.71(-1.56%)
Jan 23, 2020 45.49 45.81 44.87 45.79 5,239,422 +0.02(+0.04%)
Jan 22, 2020 45.90 45.90 45.60 45.77 4,865,639 +0.05(+0.11%)
Jan 21, 2020 45.53 45.92 45.36 45.72 8,245,588 -0.01(-0.02%)
Jan 17, 2020 45.74 45.80 45.37 45.73 7,126,160 +0.35(+0.77%)
Jan 16, 2020 44.84 45.39 44.84 45.38 5,531,617 +0.59(+1.32%)
Jan 15, 2020 45.42 45.59 44.60 44.79 7,262,478 -1.00(-2.18%)
Jan 14, 2020 45.64 45.89 45.42 45.79 6,418,261 +0.11(+0.25%)
Jan 13, 2020 45.33 45.68 45.24 45.67 7,535,653 +0.21(+0.46%)
Jan 10, 2020 45.80 45.90 45.27 45.46 6,194,707 -0.18(-0.39%)
Jan 09, 2020 45.42 45.67 45.26 45.64 7,017,141 +0.46(+1.03%)
Jan 08, 2020 45.02 45.35 44.93 45.18 7,672,032 +0.10(+0.22%)
Jan 07, 2020 45.23 45.23 44.75 45.08 6,490,532 -0.19(-0.43%)
Jan 06, 2020 45.08 45.33 44.80 45.27 11,913,846 -0.38(-0.84%)
Jan 03, 2020 45.62 45.73 45.22 45.66 5,458,359 -0.38(-0.83%)
Jan 02, 2020 45.83 46.05 45.40 46.04 6,902,025 +0.28(+0.62%)
Dec 31, 2019 45.85 45.97 45.55 45.75 5,035,531 -0.08(-0.18%)
Dec 30, 2019 46.06 46.18 45.75 45.83 4,366,645 -0.05(-0.11%)
Dec 27, 2019 46.12 46.15 45.77 45.88 3,979,384 -0.20(-0.42%)
Dec 26, 2019 45.72 46.09 45.65 46.08 3,487,941 +0.45(+1.00%)
Dec 24, 2019 45.74 45.78 45.53 45.62 2,197,228 -0.03(-0.07%)
Dec 23, 2019 45.95 45.96 45.57 45.66 5,960,944 -0.08(-0.18%)
Dec 20, 2019 44.10 45.98 44.10 45.74 14,292,818 +0.13(+0.29%)
Dec 19, 2019 45.80 45.92 45.37 45.61 7,243,060 -0.15(-0.32%)
Dec 18, 2019 46.14 46.24 45.69 45.75 12,592,421 -0.28(-0.62%)
Dec 17, 2019 45.72 46.12 45.52 46.04 8,334,136 +0.37(+0.80%)
Dec 16, 2019 45.92 46.10 45.58 45.67 11,082,183 +0.16(+0.36%)
Dec 13, 2019 45.58 46.03 45.20 45.51 9,446,606 -0.05(-0.11%)
Dec 12, 2019 43.84 45.65 43.74 45.56 11,051,414 +1.95(+4.47%)
Dec 11, 2019 44.78 44.89 43.60 43.61 9,135,100 -1.17(-2.61%)
Dec 10, 2019 44.18 44.89 44.09 44.78 8,641,968 +0.32(+0.73%)
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.