Truist Financial Corp (NY: TFC )

38.89 -0.65 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 39.13 39.61 39.10 39.54 5,336,448 +0.51(+1.31%)
May 20, 2024 39.90 40.02 39.02 39.03 4,804,007 -0.94(-2.35%)
May 17, 2024 40.51 40.51 39.92 39.97 5,698,643 -0.18(-0.45%)
May 16, 2024 40.02 40.30 39.95 40.15 7,700,244 -0.03(-0.07%)
May 15, 2024 39.89 40.19 39.67 40.18 6,214,298 +0.79(+2.01%)
May 14, 2024 39.59 39.68 39.22 39.39 7,992,570 +0.21(+0.54%)
May 13, 2024 39.79 39.80 39.03 39.18 5,642,462 -0.29(-0.73%)
May 10, 2024 39.25 39.52 39.03 39.47 5,247,469 +0.37(+0.95%)
May 09, 2024 38.70 39.17 38.58 39.10 6,562,668 +0.23(+0.59%)
May 08, 2024 38.33 39.14 38.29 38.87 6,466,384 +0.28(+0.72%)
May 07, 2024 39.37 39.81 38.36 38.59 10,277,953 -0.31(-0.79%)
May 06, 2024 38.73 38.98 38.44 38.90 6,320,457 +0.56(+1.47%)
May 03, 2024 38.37 38.63 38.16 38.34 8,189,532 +0.49(+1.30%)
May 02, 2024 38.03 38.09 37.48 37.84 7,711,057 +0.30(+0.79%)
May 01, 2024 37.19 38.29 37.04 37.55 6,894,368 +0.49(+1.33%)
Apr 30, 2024 37.51 37.67 37.03 37.05 7,582,512 -0.75(-1.98%)
Apr 29, 2024 37.78 38.03 37.53 37.80 8,178,973 +0.14(+0.37%)
Apr 26, 2024 37.43 38.04 37.38 37.67 4,713,577 +0.20(+0.53%)
Apr 25, 2024 38.12 38.28 37.25 37.47 7,338,476 -0.81(-2.11%)
Apr 24, 2024 38.07 38.69 37.90 38.28 7,203,873 -0.05(-0.13%)
Apr 23, 2024 37.48 38.68 37.30 38.33 10,738,659 +0.77(+2.05%)
Apr 22, 2024 35.37 37.79 35.37 37.56 12,748,725 +1.24(+3.42%)
Apr 19, 2024 35.33 36.35 35.18 36.31 10,498,222 +1.08(+3.05%)
Apr 18, 2024 35.36 35.50 34.99 35.24 5,832,476 +0.05(+0.14%)
Apr 17, 2024 35.32 35.46 34.63 35.19 9,334,552 +0.02(+0.06%)
Apr 16, 2024 35.89 36.10 34.89 35.17 13,075,297 -1.05(-2.89%)
Apr 15, 2024 36.71 37.17 35.95 36.22 11,377,880 -0.07(-0.19%)
Apr 12, 2024 36.23 36.53 36.14 36.28 7,980,428 -0.52(-1.42%)
Apr 11, 2024 36.90 37.00 36.16 36.81 10,744,910 -0.20(-0.53%)
Apr 10, 2024 37.80 37.80 36.59 37.01 14,507,039 -1.45(-3.77%)
Apr 09, 2024 38.60 38.71 37.93 38.46 5,752,820 +0.12(+0.31%)
Apr 08, 2024 37.88 38.55 37.72 38.34 6,969,890 +0.75(+2.00%)
Apr 05, 2024 37.09 37.74 37.07 37.59 6,250,038 +0.15(+0.40%)
Apr 04, 2024 38.06 38.16 37.29 37.44 8,256,216 -0.01(-0.03%)
Apr 03, 2024 37.38 37.73 37.28 37.45 7,826,755 +0.06(+0.16%)
Apr 02, 2024 37.62 37.64 37.15 37.39 10,223,764 -0.47(-1.25%)
Apr 01, 2024 38.41 38.56 37.81 37.86 5,493,515 -0.60(-1.56%)
Mar 28, 2024 38.32 38.49 38.21 38.47 8,518,058 +0.38(+1.01%)
Mar 27, 2024 37.26 38.10 37.26 38.08 6,352,427 +0.98(+2.63%)
Mar 26, 2024 37.32 37.39 36.96 37.10 7,175,103 +0.00(+0.00%)
Mar 25, 2024 37.11 37.52 36.95 37.10 5,527,259 -0.09(-0.24%)
Mar 22, 2024 37.76 38.04 37.07 37.19 9,354,081 -0.36(-0.95%)
Mar 21, 2024 36.53 37.59 36.53 37.55 13,780,070 +1.21(+3.34%)
Mar 20, 2024 34.94 36.39 34.88 36.33 8,797,452 +1.11(+3.14%)
Mar 19, 2024 34.66 35.24 34.60 35.23 9,831,619 +0.76(+2.20%)
Mar 18, 2024 34.54 34.68 34.05 34.47 7,596,244 +0.07(+0.20%)
Mar 15, 2024 34.12 34.96 34.12 34.40 17,711,284 -0.16(-0.46%)
Mar 14, 2024 35.52 35.81 34.23 34.56 12,279,029 -1.41(-3.92%)
Mar 13, 2024 36.50 36.85 35.83 35.97 7,174,360 -0.47(-1.30%)
Mar 12, 2024 36.81 36.82 36.18 36.44 7,633,620 -0.30(-0.81%)
Mar 11, 2024 36.76 36.99 36.40 36.74 6,067,753 -0.21(-0.56%)
Mar 08, 2024 36.64 37.03 36.16 36.95 12,088,594 +0.51(+1.41%)
Mar 07, 2024 37.29 37.33 36.31 36.43 10,082,725 -0.35(-0.94%)
Mar 06, 2024 36.68 37.13 36.12 36.78 13,583,199 +0.20(+0.54%)
Mar 05, 2024 35.51 36.99 35.47 36.58 11,397,751 +0.89(+2.49%)
Mar 04, 2024 34.90 36.03 34.90 35.69 9,619,460 +0.90(+2.58%)
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.