Truist Financial Corp (NY: TFC )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 38.58 39.21 38.41 38.79 7,108,773 -0.05(-0.13%)
Apr 23, 2024 37.98 39.20 37.80 38.84 10,596,895 +0.78(+2.05%)
Apr 22, 2024 35.84 38.30 35.84 38.06 12,580,425 +1.26(+3.42%)
Apr 19, 2024 35.80 36.84 35.65 36.80 10,359,632 +1.09(+3.05%)
Apr 18, 2024 35.83 35.98 35.46 35.71 5,755,480 +0.05(+0.14%)
Apr 17, 2024 35.79 35.93 35.09 35.66 9,211,324 +0.02(+0.06%)
Apr 16, 2024 36.37 36.58 35.36 35.64 12,902,686 -1.06(-2.89%)
Apr 15, 2024 37.20 37.67 36.44 36.70 11,227,677 -0.07(-0.19%)
Apr 12, 2024 36.71 37.02 36.62 36.77 7,875,076 -0.53(-1.42%)
Apr 11, 2024 37.39 37.49 36.65 37.30 10,603,063 -0.20(-0.53%)
Apr 10, 2024 38.31 38.31 37.08 37.50 14,315,527 -1.47(-3.77%)
Apr 09, 2024 39.12 39.23 38.44 38.97 5,676,876 +0.12(+0.31%)
Apr 08, 2024 38.39 39.07 38.22 38.85 6,877,879 +0.76(+2.00%)
Apr 05, 2024 37.59 38.24 37.57 38.09 6,167,530 +0.15(+0.40%)
Apr 04, 2024 38.57 38.67 37.78 37.94 8,147,223 -0.01(-0.03%)
Apr 03, 2024 37.88 38.23 37.78 37.95 7,723,432 +0.06(+0.16%)
Apr 02, 2024 38.12 38.14 37.65 37.89 10,088,797 -0.48(-1.25%)
Apr 01, 2024 38.92 39.08 38.32 38.37 5,420,994 -0.61(-1.56%)
Mar 28, 2024 38.83 39.01 38.73 38.98 8,405,609 +0.39(+1.01%)
Mar 27, 2024 37.76 38.61 37.76 38.59 6,268,567 +0.99(+2.63%)
Mar 26, 2024 37.82 37.89 37.45 37.60 7,080,383 +0.00(+0.00%)
Mar 25, 2024 37.61 38.02 37.44 37.60 5,454,292 -0.09(-0.24%)
Mar 22, 2024 38.27 38.55 37.57 37.69 9,230,595 -0.36(-0.95%)
Mar 21, 2024 37.02 38.09 37.02 38.05 13,598,155 +1.23(+3.34%)
Mar 20, 2024 35.41 36.88 35.35 36.82 8,681,314 +1.12(+3.14%)
Mar 19, 2024 35.12 35.71 35.06 35.70 9,701,829 +0.77(+2.20%)
Mar 18, 2024 35.00 35.14 34.51 34.93 7,495,964 +0.07(+0.20%)
Mar 15, 2024 34.58 35.43 34.58 34.86 17,477,472 -0.16(-0.46%)
Mar 14, 2024 36.00 36.29 34.69 35.02 12,116,930 -1.43(-3.92%)
Mar 13, 2024 36.99 37.35 36.31 36.45 7,079,649 -0.48(-1.30%)
Mar 12, 2024 37.30 37.31 36.66 36.93 7,532,847 -0.30(-0.81%)
Mar 11, 2024 37.25 37.48 36.89 37.23 5,987,651 -0.21(-0.56%)
Mar 08, 2024 37.13 37.52 36.64 37.44 11,929,009 +0.52(+1.41%)
Mar 07, 2024 37.79 37.83 36.80 36.92 9,949,620 -0.35(-0.94%)
Mar 06, 2024 37.17 37.63 36.60 37.27 13,403,883 +0.20(+0.54%)
Mar 05, 2024 35.98 37.48 35.94 37.07 11,247,286 +0.90(+2.49%)
Mar 04, 2024 35.37 36.52 35.37 36.17 9,492,471 +0.91(+2.58%)
Mar 01, 2024 34.97 35.76 34.55 35.26 14,112,296 +0.28(+0.80%)
Feb 29, 2024 35.23 35.44 34.77 34.98 12,178,203 +0.17(+0.49%)
Feb 28, 2024 34.72 35.20 34.64 34.81 5,512,107 -0.07(-0.20%)
Feb 27, 2024 34.71 35.20 34.65 34.88 8,037,774 +0.35(+1.01%)
Feb 26, 2024 35.08 35.27 34.26 34.53 10,381,223 -0.71(-2.01%)
Feb 23, 2024 35.73 35.78 35.20 35.24 7,977,231 -0.40(-1.12%)
Feb 22, 2024 36.08 36.16 35.44 35.64 8,455,372 -0.13(-0.36%)
Feb 21, 2024 35.23 35.84 34.80 35.77 8,221,654 +0.21(+0.59%)
Feb 20, 2024 35.63 36.11 35.46 35.56 12,206,581 -0.54(-1.50%)
Feb 16, 2024 36.07 36.46 35.76 36.10 7,832,208 -0.23(-0.63%)
Feb 15, 2024 35.67 36.51 35.50 36.33 10,091,610 +0.92(+2.60%)
Feb 14, 2024 35.32 35.57 34.87 35.41 9,162,816 +0.47(+1.35%)
Feb 13, 2024 35.38 35.47 34.23 34.94 12,820,994 -1.07(-2.97%)
Feb 12, 2024 35.78 36.48 35.69 36.01 7,016,443 +0.17(+0.47%)
Feb 09, 2024 35.36 36.07 34.88 35.84 10,079,276 +0.33(+0.93%)
Feb 08, 2024 35.20 35.67 35.14 35.51 7,589,837 +0.02(+0.06%)
Feb 07, 2024 35.89 36.04 34.64 35.49 9,038,483 -0.24(-0.66%)
Feb 06, 2024 35.77 35.96 35.35 35.73 7,412,772 +0.00(+0.00%)
Feb 05, 2024 35.96 36.04 35.29 35.73 10,738,439 -0.53(-1.47%)
Feb 02, 2024 35.75 36.36 35.44 36.26 11,655,312 +0.29(+0.79%)
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.