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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 46.74 | 47.17 | 46.10 | 46.18 | 46.18 | -0.97% | 11,326,768 |
Nov 19, 2024 | 46.09 | 46.82 | 46.04 | 46.63 | 46.63 | -0.34% | 6,408,526 |
Nov 18, 2024 | 46.40 | 47.03 | 46.35 | 46.79 | 46.79 | 0.52% | 5,175,471 |
Nov 15, 2024 | 46.24 | 46.95 | 46.17 | 46.55 | 46.55 | 0.65% | 5,665,179 |
Nov 14, 2024 | 46.55 | 46.69 | 45.98 | 46.25 | 46.25 | -0.56% | 5,378,071 |
Nov 13, 2024 | 46.81 | 47.57 | 46.49 | 46.51 | 46.51 | -0.32% | 8,308,897 |
Nov 12, 2024 | 46.04 | 46.68 | 46.02 | 46.66 | 46.66 | 0.47% | 7,005,738 |
Nov 11, 2024 | 45.90 | 46.62 | 45.76 | 46.44 | 46.44 | 2.70% | 8,225,305 |
Nov 8, 2024 | 45.68 | 46.03 | 45.16 | 45.22 | 45.22 | -2.12% | 9,361,938 |
Nov 7, 2024 | 46.32 | 46.49 | 45.68 | 46.20 | 45.68 | -1.70% | 13,679,297 |
Nov 6, 2024 | 45.00 | 47.03 | 44.84 | 47.00 | 46.47 | 11.06% | 34,314,838 |
Nov 5, 2024 | 42.25 | 42.72 | 42.16 | 42.32 | 41.84 | 0.59% | 5,769,712 |
Nov 4, 2024 | 42.75 | 42.79 | 42.04 | 42.07 | 41.59 | -1.75% | 5,321,831 |
Nov 1, 2024 | 43.33 | 43.67 | 42.76 | 42.82 | 42.33 | -0.53% | 6,304,935 |
Oct 31, 2024 | 43.05 | 43.60 | 43.04 | 43.05 | 42.56 | -0.60% | 5,773,925 |
Oct 30, 2024 | 42.75 | 43.81 | 42.75 | 43.31 | 42.82 | 0.51% | 7,065,984 |
Oct 29, 2024 | 43.22 | 43.30 | 42.91 | 43.09 | 42.60 | -0.46% | 4,795,108 |
Oct 28, 2024 | 42.91 | 43.38 | 42.70 | 43.29 | 42.80 | 1.55% | 4,980,395 |
Oct 25, 2024 | 43.97 | 43.97 | 42.52 | 42.63 | 42.15 | -1.82% | 5,868,746 |
Oct 24, 2024 | 43.63 | 43.63 | 42.89 | 43.42 | 42.93 | -0.05% | 5,492,925 |
Oct 23, 2024 | 43.17 | 43.58 | 43.00 | 43.44 | 42.95 | 0.12% | 5,139,668 |
Oct 22, 2024 | 42.54 | 43.59 | 42.19 | 43.39 | 42.90 | 2.26% | 13,622,661 |
Oct 21, 2024 | 43.30 | 43.57 | 42.35 | 42.43 | 41.95 | -2.84% | 6,925,761 |
Oct 18, 2024 | 43.51 | 43.79 | 42.81 | 43.67 | 43.17 | 1.68% | 7,666,546 |
Oct 17, 2024 | 44.11 | 44.20 | 42.95 | 42.95 | 42.46 | -3.55% | 13,570,403 |
Oct 16, 2024 | 44.33 | 44.93 | 44.10 | 44.53 | 44.02 | 1.41% | 11,452,964 |
Oct 15, 2024 | 43.90 | 44.59 | 43.81 | 43.91 | 43.41 | 0.73% | 12,720,988 |
Oct 14, 2024 | 43.30 | 43.83 | 43.01 | 43.59 | 43.09 | 0.76% | 11,344,492 |
Oct 11, 2024 | 42.78 | 43.49 | 42.75 | 43.26 | 42.77 | 1.81% | 15,639,570 |
Oct 10, 2024 | 42.48 | 42.84 | 42.36 | 42.49 | 42.01 | -0.33% | 5,727,843 |
Oct 9, 2024 | 42.13 | 42.91 | 42.11 | 42.63 | 42.15 | 1.19% | 5,570,630 |
Oct 8, 2024 | 42.24 | 42.48 | 41.90 | 42.13 | 41.65 | 0.31% | 5,717,207 |
Oct 7, 2024 | 42.33 | 42.55 | 41.63 | 42.00 | 41.52 | -0.92% | 7,170,586 |
Oct 4, 2024 | 42.22 | 42.61 | 41.99 | 42.39 | 41.91 | 2.17% | 5,650,777 |
Oct 3, 2024 | 41.56 | 41.69 | 41.08 | 41.49 | 41.02 | -0.67% | 5,646,369 |
Oct 2, 2024 | 41.56 | 42.31 | 41.56 | 41.77 | 41.30 | 0.12% | 5,736,211 |
Oct 1, 2024 | 42.51 | 42.58 | 41.33 | 41.72 | 41.25 | -2.45% | 7,834,952 |
Sep 30, 2024 | 42.33 | 42.80 | 42.04 | 42.77 | 42.28 | 0.59% | 4,666,314 |
Sep 27, 2024 | 42.50 | 42.75 | 42.01 | 42.52 | 42.04 | 0.45% | 5,329,410 |
Sep 26, 2024 | 42.23 | 42.49 | 41.75 | 42.33 | 41.85 | 1.44% | 6,132,697 |
Sep 25, 2024 | 41.87 | 42.02 | 41.45 | 41.73 | 41.26 | -0.60% | 5,834,337 |
Sep 24, 2024 | 42.07 | 42.45 | 41.73 | 41.98 | 41.50 | -0.50% | 5,427,641 |
Sep 23, 2024 | 42.38 | 42.65 | 42.00 | 42.19 | 41.71 | -0.31% | 6,994,213 |
Sep 20, 2024 | 42.73 | 42.81 | 42.04 | 42.32 | 41.84 | -1.42% | 12,828,769 |
Sep 19, 2024 | 42.70 | 43.29 | 42.50 | 42.93 | 42.44 | 2.17% | 10,786,381 |
Sep 18, 2024 | 41.84 | 42.77 | 41.68 | 42.02 | 41.54 | 0.33% | 6,707,829 |
Sep 17, 2024 | 42.38 | 42.60 | 41.68 | 41.88 | 41.40 | -0.59% | 7,495,440 |
Sep 16, 2024 | 42.12 | 42.37 | 41.93 | 42.13 | 41.65 | 0.69% | 10,725,518 |
Sep 13, 2024 | 41.86 | 42.21 | 41.59 | 41.84 | 41.36 | 0.50% | 9,629,620 |
Sep 12, 2024 | 41.65 | 41.95 | 41.32 | 41.63 | 41.16 | -0.05% | 7,471,440 |
Sep 11, 2024 | 41.45 | 41.74 | 40.67 | 41.65 | 41.18 | -0.64% | 7,447,540 |
Sep 10, 2024 | 42.73 | 42.74 | 41.49 | 41.92 | 41.44 | -1.60% | 9,250,863 |
Sep 9, 2024 | 42.41 | 42.81 | 42.24 | 42.60 | 42.12 | 1.28% | 8,392,094 |
Sep 6, 2024 | 43.20 | 43.55 | 41.81 | 42.06 | 41.58 | -2.53% | 8,589,177 |
Sep 5, 2024 | 43.97 | 44.03 | 42.99 | 43.15 | 42.66 | -1.08% | 5,853,600 |
Sep 4, 2024 | 44.14 | 44.50 | 43.27 | 43.62 | 43.12 | -1.36% | 7,428,458 |
Sep 3, 2024 | 44.09 | 44.76 | 44.07 | 44.22 | 43.72 | -0.54% | 7,204,104 |
Aug 30, 2024 | 44.11 | 44.50 | 44.06 | 44.46 | 43.96 | 1.25% | 6,565,479 |
Aug 29, 2024 | 44.16 | 44.29 | 43.57 | 43.91 | 43.41 | -0.07% | 3,669,699 |
Aug 28, 2024 | 43.80 | 44.19 | 43.66 | 43.94 | 43.44 | 0.07% | 4,631,952 |
Aug 27, 2024 | 44.14 | 44.40 | 43.69 | 43.91 | 43.41 | -0.70% | 6,847,782 |
Aug 26, 2024 | 44.00 | 44.35 | 43.92 | 44.22 | 43.72 | 0.87% | 10,295,410 |
Aug 23, 2024 | 42.17 | 43.87 | 42.06 | 43.84 | 43.34 | 4.71% | 10,157,890 |
Aug 22, 2024 | 42.18 | 42.55 | 41.80 | 41.87 | 41.39 | -0.52% | 12,283,603 |
Aug 21, 2024 | 42.45 | 42.55 | 41.53 | 42.09 | 41.61 | -0.40% | 8,700,860 |
Aug 20, 2024 | 42.73 | 42.73 | 42.16 | 42.26 | 41.78 | -1.61% | 5,151,237 |
Aug 19, 2024 | 42.58 | 42.96 | 42.58 | 42.95 | 42.46 | 0.99% | 8,338,732 |
Aug 16, 2024 | 42.31 | 42.75 | 42.28 | 42.53 | 42.05 | 0.38% | 4,183,517 |
Aug 15, 2024 | 42.50 | 42.94 | 42.30 | 42.37 | 41.89 | 1.12% | 6,438,583 |
Aug 14, 2024 | 41.90 | 41.97 | 41.55 | 41.90 | 41.42 | 0.50% | 3,806,793 |
Aug 13, 2024 | 41.66 | 41.72 | 41.19 | 41.69 | 41.22 | 1.14% | 5,910,907 |
Aug 12, 2024 | 41.82 | 42.34 | 41.05 | 41.22 | 40.75 | -0.82% | 7,869,809 |
Aug 9, 2024 | 41.54 | 41.72 | 41.41 | 41.56 | 41.09 | -1.21% | 6,236,436 |
Aug 8, 2024 | 41.45 | 42.25 | 41.42 | 42.07 | 41.08 | 2.36% | 5,706,528 |
Aug 7, 2024 | 42.38 | 42.67 | 40.99 | 41.10 | 40.13 | -1.32% | 6,245,001 |
Aug 6, 2024 | 41.25 | 42.15 | 40.95 | 41.65 | 40.67 | 1.14% | 7,614,941 |
Aug 5, 2024 | 40.82 | 41.83 | 39.92 | 41.18 | 40.21 | -2.23% | 8,756,075 |
Aug 2, 2024 | 42.62 | 42.70 | 41.21 | 42.12 | 41.13 | -2.84% | 10,710,437 |
Aug 1, 2024 | 44.76 | 44.87 | 43.16 | 43.35 | 42.33 | -3.00% | 9,276,911 |
Jul 31, 2024 | 45.00 | 45.31 | 44.67 | 44.69 | 43.64 | -0.56% | 8,422,977 |
Jul 30, 2024 | 44.80 | 45.07 | 44.56 | 44.94 | 43.88 | 1.08% | 6,492,529 |
Jul 29, 2024 | 44.68 | 44.76 | 44.13 | 44.46 | 43.41 | 0.09% | 7,302,090 |
Jul 26, 2024 | 44.19 | 44.64 | 43.98 | 44.42 | 43.37 | 0.68% | 7,274,609 |
Jul 25, 2024 | 43.61 | 44.78 | 43.47 | 44.12 | 43.08 | 1.17% | 9,070,383 |
Jul 24, 2024 | 43.88 | 44.32 | 43.39 | 43.61 | 42.58 | -1.22% | 7,366,798 |
Jul 23, 2024 | 43.75 | 44.38 | 43.54 | 44.15 | 43.11 | 0.85% | 7,183,752 |
Jul 22, 2024 | 42.98 | 44.14 | 42.05 | 43.78 | 42.75 | 3.23% | 12,943,792 |
Jul 19, 2024 | 42.62 | 42.87 | 42.08 | 42.41 | 41.41 | -0.07% | 9,976,073 |
Jul 18, 2024 | 42.76 | 43.46 | 42.09 | 42.44 | 41.44 | -1.53% | 13,300,761 |
Jul 17, 2024 | 41.79 | 43.28 | 41.64 | 43.10 | 42.08 | 1.56% | 8,814,302 |
Jul 16, 2024 | 41.53 | 42.60 | 41.36 | 42.44 | 41.44 | 2.51% | 6,928,927 |
Jul 15, 2024 | 41.14 | 41.59 | 40.78 | 41.40 | 40.42 | 2.20% | 8,437,343 |
Jul 12, 2024 | 40.40 | 40.82 | 40.13 | 40.51 | 39.56 | 0.30% | 5,139,296 |
Jul 11, 2024 | 39.61 | 40.48 | 39.50 | 40.39 | 39.44 | 2.88% | 6,296,499 |
Jul 10, 2024 | 38.79 | 39.27 | 38.75 | 39.26 | 38.33 | 0.90% | 4,425,253 |
Jul 9, 2024 | 37.94 | 39.05 | 37.85 | 38.91 | 37.99 | 1.73% | 5,618,394 |
Jul 8, 2024 | 38.44 | 38.65 | 38.03 | 38.25 | 37.35 | 0.08% | 4,137,635 |
Jul 5, 2024 | 38.93 | 38.97 | 38.06 | 38.22 | 37.32 | -1.67% | 5,002,197 |
Jul 3, 2024 | 39.72 | 39.72 | 38.86 | 38.87 | 37.95 | -1.74% | 3,976,693 |
Jul 2, 2024 | 39.05 | 39.57 | 38.86 | 39.56 | 38.63 | 0.79% | 7,761,400 |