Truist Financial Corporation (TFC)
NYSE: TFC · Real-Time Price · USD
46.18
-0.45 (-0.97%)
Nov 20, 2024, 4:00 PM EST - Market closed

Truist Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202446.7447.1746.1046.1846.18-0.97%11,326,768
Nov 19, 202446.0946.8246.0446.6346.63-0.34%6,408,526
Nov 18, 202446.4047.0346.3546.7946.790.52%5,175,471
Nov 15, 202446.2446.9546.1746.5546.550.65%5,665,179
Nov 14, 202446.5546.6945.9846.2546.25-0.56%5,378,071
Nov 13, 202446.8147.5746.4946.5146.51-0.32%8,308,897
Nov 12, 202446.0446.6846.0246.6646.660.47%7,005,738
Nov 11, 202445.9046.6245.7646.4446.442.70%8,225,305
Nov 8, 202445.6846.0345.1645.2245.22-2.12%9,361,938
Nov 7, 202446.3246.4945.6846.2045.68-1.70%13,679,297
Nov 6, 202445.0047.0344.8447.0046.4711.06%34,314,838
Nov 5, 202442.2542.7242.1642.3241.840.59%5,769,712
Nov 4, 202442.7542.7942.0442.0741.59-1.75%5,321,831
Nov 1, 202443.3343.6742.7642.8242.33-0.53%6,304,935
Oct 31, 202443.0543.6043.0443.0542.56-0.60%5,773,925
Oct 30, 202442.7543.8142.7543.3142.820.51%7,065,984
Oct 29, 202443.2243.3042.9143.0942.60-0.46%4,795,108
Oct 28, 202442.9143.3842.7043.2942.801.55%4,980,395
Oct 25, 202443.9743.9742.5242.6342.15-1.82%5,868,746
Oct 24, 202443.6343.6342.8943.4242.93-0.05%5,492,925
Oct 23, 202443.1743.5843.0043.4442.950.12%5,139,668
Oct 22, 202442.5443.5942.1943.3942.902.26%13,622,661
Oct 21, 202443.3043.5742.3542.4341.95-2.84%6,925,761
Oct 18, 202443.5143.7942.8143.6743.171.68%7,666,546
Oct 17, 202444.1144.2042.9542.9542.46-3.55%13,570,403
Oct 16, 202444.3344.9344.1044.5344.021.41%11,452,964
Oct 15, 202443.9044.5943.8143.9143.410.73%12,720,988
Oct 14, 202443.3043.8343.0143.5943.090.76%11,344,492
Oct 11, 202442.7843.4942.7543.2642.771.81%15,639,570
Oct 10, 202442.4842.8442.3642.4942.01-0.33%5,727,843
Oct 9, 202442.1342.9142.1142.6342.151.19%5,570,630
Oct 8, 202442.2442.4841.9042.1341.650.31%5,717,207
Oct 7, 202442.3342.5541.6342.0041.52-0.92%7,170,586
Oct 4, 202442.2242.6141.9942.3941.912.17%5,650,777
Oct 3, 202441.5641.6941.0841.4941.02-0.67%5,646,369
Oct 2, 202441.5642.3141.5641.7741.300.12%5,736,211
Oct 1, 202442.5142.5841.3341.7241.25-2.45%7,834,952
Sep 30, 202442.3342.8042.0442.7742.280.59%4,666,314
Sep 27, 202442.5042.7542.0142.5242.040.45%5,329,410
Sep 26, 202442.2342.4941.7542.3341.851.44%6,132,697
Sep 25, 202441.8742.0241.4541.7341.26-0.60%5,834,337
Sep 24, 202442.0742.4541.7341.9841.50-0.50%5,427,641
Sep 23, 202442.3842.6542.0042.1941.71-0.31%6,994,213
Sep 20, 202442.7342.8142.0442.3241.84-1.42%12,828,769
Sep 19, 202442.7043.2942.5042.9342.442.17%10,786,381
Sep 18, 202441.8442.7741.6842.0241.540.33%6,707,829
Sep 17, 202442.3842.6041.6841.8841.40-0.59%7,495,440
Sep 16, 202442.1242.3741.9342.1341.650.69%10,725,518
Sep 13, 202441.8642.2141.5941.8441.360.50%9,629,620
Sep 12, 202441.6541.9541.3241.6341.16-0.05%7,471,440
Sep 11, 202441.4541.7440.6741.6541.18-0.64%7,447,540
Sep 10, 202442.7342.7441.4941.9241.44-1.60%9,250,863
Sep 9, 202442.4142.8142.2442.6042.121.28%8,392,094
Sep 6, 202443.2043.5541.8142.0641.58-2.53%8,589,177
Sep 5, 202443.9744.0342.9943.1542.66-1.08%5,853,600
Sep 4, 202444.1444.5043.2743.6243.12-1.36%7,428,458
Sep 3, 202444.0944.7644.0744.2243.72-0.54%7,204,104
Aug 30, 202444.1144.5044.0644.4643.961.25%6,565,479
Aug 29, 202444.1644.2943.5743.9143.41-0.07%3,669,699
Aug 28, 202443.8044.1943.6643.9443.440.07%4,631,952
Aug 27, 202444.1444.4043.6943.9143.41-0.70%6,847,782
Aug 26, 202444.0044.3543.9244.2243.720.87%10,295,410
Aug 23, 202442.1743.8742.0643.8443.344.71%10,157,890
Aug 22, 202442.1842.5541.8041.8741.39-0.52%12,283,603
Aug 21, 202442.4542.5541.5342.0941.61-0.40%8,700,860
Aug 20, 202442.7342.7342.1642.2641.78-1.61%5,151,237
Aug 19, 202442.5842.9642.5842.9542.460.99%8,338,732
Aug 16, 202442.3142.7542.2842.5342.050.38%4,183,517
Aug 15, 202442.5042.9442.3042.3741.891.12%6,438,583
Aug 14, 202441.9041.9741.5541.9041.420.50%3,806,793
Aug 13, 202441.6641.7241.1941.6941.221.14%5,910,907
Aug 12, 202441.8242.3441.0541.2240.75-0.82%7,869,809
Aug 9, 202441.5441.7241.4141.5641.09-1.21%6,236,436
Aug 8, 202441.4542.2541.4242.0741.082.36%5,706,528
Aug 7, 202442.3842.6740.9941.1040.13-1.32%6,245,001
Aug 6, 202441.2542.1540.9541.6540.671.14%7,614,941
Aug 5, 202440.8241.8339.9241.1840.21-2.23%8,756,075
Aug 2, 202442.6242.7041.2142.1241.13-2.84%10,710,437
Aug 1, 202444.7644.8743.1643.3542.33-3.00%9,276,911
Jul 31, 202445.0045.3144.6744.6943.64-0.56%8,422,977
Jul 30, 202444.8045.0744.5644.9443.881.08%6,492,529
Jul 29, 202444.6844.7644.1344.4643.410.09%7,302,090
Jul 26, 202444.1944.6443.9844.4243.370.68%7,274,609
Jul 25, 202443.6144.7843.4744.1243.081.17%9,070,383
Jul 24, 202443.8844.3243.3943.6142.58-1.22%7,366,798
Jul 23, 202443.7544.3843.5444.1543.110.85%7,183,752
Jul 22, 202442.9844.1442.0543.7842.753.23%12,943,792
Jul 19, 202442.6242.8742.0842.4141.41-0.07%9,976,073
Jul 18, 202442.7643.4642.0942.4441.44-1.53%13,300,761
Jul 17, 202441.7943.2841.6443.1042.081.56%8,814,302
Jul 16, 202441.5342.6041.3642.4441.442.51%6,928,927
Jul 15, 202441.1441.5940.7841.4040.422.20%8,437,343
Jul 12, 202440.4040.8240.1340.5139.560.30%5,139,296
Jul 11, 202439.6140.4839.5040.3939.442.88%6,296,499
Jul 10, 202438.7939.2738.7539.2638.330.90%4,425,253
Jul 9, 202437.9439.0537.8538.9137.991.73%5,618,394
Jul 8, 202438.4438.6538.0338.2537.350.08%4,137,635
Jul 5, 202438.9338.9738.0638.2237.32-1.67%5,002,197
Jul 3, 202439.7239.7238.8638.8737.95-1.74%3,976,693
Jul 2, 202439.0539.5738.8639.5638.630.79%7,761,400