Truist Financial Corporation (TFC)
NYSE: TFC · Real-Time Price · USD
42.33
+0.60 (1.44%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 42.23 | 42.49 | 41.75 | 42.33 | 42.33 | 1.44% | 6,106,875 |
| Sep 25, 2024 | 41.87 | 42.02 | 41.45 | 41.73 | 41.73 | -0.60% | 5,834,337 |
| Sep 24, 2024 | 42.07 | 42.45 | 41.73 | 41.98 | 41.98 | -0.50% | 5,427,641 |
| Sep 23, 2024 | 42.38 | 42.65 | 42.00 | 42.19 | 42.19 | -0.31% | 6,994,213 |
| Sep 20, 2024 | 42.73 | 42.81 | 42.04 | 42.32 | 42.32 | -1.42% | 12,828,769 |
| Sep 19, 2024 | 42.70 | 43.29 | 42.50 | 42.93 | 42.93 | 2.17% | 10,786,381 |
| Sep 18, 2024 | 41.84 | 42.77 | 41.68 | 42.02 | 42.02 | 0.33% | 6,707,829 |
| Sep 17, 2024 | 42.38 | 42.60 | 41.68 | 41.88 | 41.88 | -0.59% | 7,495,440 |
| Sep 16, 2024 | 42.12 | 42.37 | 41.93 | 42.13 | 42.13 | 0.69% | 10,725,518 |
| Sep 13, 2024 | 41.86 | 42.21 | 41.59 | 41.84 | 41.84 | 0.50% | 9,629,620 |
| Sep 12, 2024 | 41.65 | 41.95 | 41.32 | 41.63 | 41.63 | -0.05% | 7,471,440 |
| Sep 11, 2024 | 41.45 | 41.74 | 40.67 | 41.65 | 41.65 | -0.64% | 7,447,540 |
| Sep 10, 2024 | 42.73 | 42.74 | 41.49 | 41.92 | 41.92 | -1.60% | 9,250,863 |
| Sep 9, 2024 | 42.41 | 42.81 | 42.24 | 42.60 | 42.60 | 1.28% | 8,392,094 |
| Sep 6, 2024 | 43.20 | 43.55 | 41.81 | 42.06 | 42.06 | -2.53% | 8,589,177 |
| Sep 5, 2024 | 43.97 | 44.03 | 42.99 | 43.15 | 43.15 | -1.08% | 5,853,600 |
| Sep 4, 2024 | 44.14 | 44.50 | 43.27 | 43.62 | 43.62 | -1.36% | 7,428,458 |
| Sep 3, 2024 | 44.09 | 44.76 | 44.07 | 44.22 | 44.22 | -0.54% | 7,204,104 |
| Aug 30, 2024 | 44.11 | 44.50 | 44.06 | 44.46 | 44.46 | 1.25% | 6,565,479 |
| Aug 29, 2024 | 44.16 | 44.29 | 43.57 | 43.91 | 43.91 | -0.07% | 3,669,699 |
| Aug 28, 2024 | 43.80 | 44.19 | 43.66 | 43.94 | 43.94 | 0.07% | 4,631,952 |
| Aug 27, 2024 | 44.14 | 44.40 | 43.69 | 43.91 | 43.91 | -0.70% | 6,847,782 |
| Aug 26, 2024 | 44.00 | 44.35 | 43.92 | 44.22 | 44.22 | 0.87% | 10,295,410 |
| Aug 23, 2024 | 42.17 | 43.87 | 42.06 | 43.84 | 43.84 | 4.71% | 10,157,890 |
| Aug 22, 2024 | 42.18 | 42.55 | 41.80 | 41.87 | 41.87 | -0.52% | 12,283,603 |
| Aug 21, 2024 | 42.45 | 42.55 | 41.53 | 42.09 | 42.09 | -0.40% | 8,700,860 |
| Aug 20, 2024 | 42.73 | 42.73 | 42.16 | 42.26 | 42.26 | -1.61% | 5,151,237 |
| Aug 19, 2024 | 42.58 | 42.96 | 42.58 | 42.95 | 42.95 | 0.99% | 8,338,732 |
| Aug 16, 2024 | 42.31 | 42.75 | 42.28 | 42.53 | 42.53 | 0.38% | 4,183,517 |
| Aug 15, 2024 | 42.50 | 42.94 | 42.30 | 42.37 | 42.37 | 1.12% | 6,438,583 |
| Aug 14, 2024 | 41.90 | 41.97 | 41.55 | 41.90 | 41.90 | 0.50% | 3,806,793 |
| Aug 13, 2024 | 41.66 | 41.72 | 41.19 | 41.69 | 41.69 | 1.14% | 5,910,907 |
| Aug 12, 2024 | 41.82 | 42.34 | 41.05 | 41.22 | 41.22 | -0.82% | 7,869,809 |
| Aug 9, 2024 | 41.54 | 41.72 | 41.41 | 41.56 | 41.56 | -1.21% | 6,236,436 |
| Aug 8, 2024 | 41.45 | 42.25 | 41.42 | 42.07 | 41.55 | 2.36% | 5,706,528 |
| Aug 7, 2024 | 42.38 | 42.67 | 40.99 | 41.10 | 40.59 | -1.32% | 6,245,001 |
| Aug 6, 2024 | 41.25 | 42.15 | 40.95 | 41.65 | 41.14 | 1.14% | 7,614,941 |
| Aug 5, 2024 | 40.82 | 41.83 | 39.92 | 41.18 | 40.67 | -2.23% | 8,756,075 |
| Aug 2, 2024 | 42.62 | 42.70 | 41.21 | 42.12 | 41.60 | -2.84% | 10,710,437 |
| Aug 1, 2024 | 44.76 | 44.87 | 43.16 | 43.35 | 42.81 | -3.00% | 9,276,911 |
| Jul 31, 2024 | 45.00 | 45.31 | 44.67 | 44.69 | 44.14 | -0.56% | 8,422,977 |
| Jul 30, 2024 | 44.80 | 45.07 | 44.56 | 44.94 | 44.39 | 1.08% | 6,492,529 |
| Jul 29, 2024 | 44.68 | 44.76 | 44.13 | 44.46 | 43.91 | 0.09% | 7,302,090 |
| Jul 26, 2024 | 44.19 | 44.64 | 43.98 | 44.42 | 43.87 | 0.68% | 7,274,609 |
| Jul 25, 2024 | 43.61 | 44.78 | 43.47 | 44.12 | 43.58 | 1.17% | 9,070,383 |
| Jul 24, 2024 | 43.88 | 44.32 | 43.39 | 43.61 | 43.07 | -1.22% | 7,366,798 |
| Jul 23, 2024 | 43.75 | 44.38 | 43.54 | 44.15 | 43.60 | 0.85% | 7,183,752 |
| Jul 22, 2024 | 42.98 | 44.14 | 42.05 | 43.78 | 43.24 | 3.23% | 12,943,792 |
| Jul 19, 2024 | 42.62 | 42.87 | 42.08 | 42.41 | 41.89 | -0.07% | 9,976,073 |
| Jul 18, 2024 | 42.76 | 43.46 | 42.09 | 42.44 | 41.92 | -1.53% | 13,300,761 |
| Jul 17, 2024 | 41.79 | 43.28 | 41.64 | 43.10 | 42.57 | 1.56% | 8,814,302 |
| Jul 16, 2024 | 41.53 | 42.60 | 41.36 | 42.44 | 41.92 | 2.51% | 6,928,927 |
| Jul 15, 2024 | 41.14 | 41.59 | 40.78 | 41.40 | 40.89 | 2.20% | 8,437,343 |
| Jul 12, 2024 | 40.40 | 40.82 | 40.13 | 40.51 | 40.01 | 0.30% | 5,139,296 |
| Jul 11, 2024 | 39.61 | 40.48 | 39.50 | 40.39 | 39.89 | 2.88% | 6,296,499 |
| Jul 10, 2024 | 38.79 | 39.27 | 38.75 | 39.26 | 38.78 | 0.90% | 4,425,253 |
| Jul 9, 2024 | 37.94 | 39.05 | 37.85 | 38.91 | 38.43 | 1.73% | 5,618,394 |
| Jul 8, 2024 | 38.44 | 38.65 | 38.03 | 38.25 | 37.78 | 0.08% | 4,137,635 |
| Jul 5, 2024 | 38.93 | 38.97 | 38.06 | 38.22 | 37.75 | -1.67% | 5,002,197 |
| Jul 3, 2024 | 39.72 | 39.72 | 38.86 | 38.87 | 38.39 | -1.74% | 3,976,693 |
| Jul 2, 2024 | 39.05 | 39.57 | 38.86 | 39.56 | 39.07 | 0.79% | 7,761,400 |
| Jul 1, 2024 | 38.82 | 39.34 | 38.82 | 39.25 | 38.77 | 1.03% | 9,190,121 |
| Jun 28, 2024 | 38.00 | 38.89 | 37.91 | 38.85 | 38.37 | 2.67% | 9,600,184 |
| Jun 27, 2024 | 37.00 | 37.88 | 36.75 | 37.84 | 37.37 | 2.58% | 8,263,113 |
| Jun 26, 2024 | 36.82 | 37.09 | 36.62 | 36.89 | 36.43 | -0.43% | 7,307,709 |
| Jun 25, 2024 | 37.29 | 37.50 | 37.02 | 37.05 | 36.59 | -1.09% | 10,133,836 |
| Jun 24, 2024 | 37.11 | 37.65 | 36.81 | 37.46 | 37.00 | 1.82% | 6,680,723 |
| Jun 21, 2024 | 36.51 | 36.83 | 36.16 | 36.79 | 36.34 | 0.44% | 9,627,219 |
| Jun 20, 2024 | 36.34 | 36.78 | 36.12 | 36.63 | 36.18 | 0.16% | 6,467,873 |
| Jun 18, 2024 | 35.65 | 36.60 | 35.49 | 36.57 | 36.12 | 2.15% | 9,417,330 |
| Jun 17, 2024 | 35.31 | 35.82 | 35.10 | 35.80 | 35.36 | 1.10% | 5,106,670 |
| Jun 14, 2024 | 35.81 | 36.11 | 35.36 | 35.41 | 34.97 | -2.61% | 6,188,518 |
| Jun 13, 2024 | 36.77 | 36.83 | 36.21 | 36.36 | 35.91 | -1.22% | 8,149,059 |
| Jun 12, 2024 | 36.44 | 37.08 | 36.44 | 36.81 | 36.36 | 3.17% | 8,739,285 |
| Jun 11, 2024 | 35.71 | 35.85 | 35.30 | 35.68 | 35.24 | -0.94% | 6,779,549 |
| Jun 10, 2024 | 35.74 | 36.30 | 35.38 | 36.02 | 35.58 | -0.41% | 6,378,983 |
| Jun 7, 2024 | 36.15 | 36.66 | 36.04 | 36.17 | 35.72 | -0.69% | 4,814,790 |
| Jun 6, 2024 | 36.63 | 36.83 | 36.23 | 36.42 | 35.97 | -0.57% | 4,829,198 |
| Jun 5, 2024 | 36.83 | 36.96 | 36.50 | 36.63 | 36.18 | -0.05% | 6,361,098 |
| Jun 4, 2024 | 36.70 | 37.16 | 36.39 | 36.65 | 36.20 | -1.24% | 7,220,374 |
| Jun 3, 2024 | 38.11 | 38.19 | 36.76 | 37.11 | 36.65 | -1.70% | 7,363,558 |
| May 31, 2024 | 37.35 | 37.78 | 37.20 | 37.75 | 37.28 | 1.70% | 10,417,581 |
| May 30, 2024 | 37.70 | 37.86 | 37.05 | 37.12 | 36.66 | -0.91% | 8,431,019 |
| May 29, 2024 | 37.14 | 37.51 | 36.79 | 37.46 | 37.00 | -0.77% | 6,294,928 |
| May 28, 2024 | 38.46 | 38.49 | 37.58 | 37.75 | 37.28 | -1.69% | 5,652,498 |
| May 24, 2024 | 38.36 | 38.46 | 38.10 | 38.40 | 37.93 | 0.42% | 3,150,083 |
| May 23, 2024 | 39.10 | 39.10 | 37.77 | 38.24 | 37.77 | -1.67% | 4,917,749 |
| May 22, 2024 | 39.36 | 39.44 | 38.71 | 38.89 | 38.41 | -1.64% | 4,357,632 |
| May 21, 2024 | 39.13 | 39.61 | 39.10 | 39.54 | 39.05 | 1.31% | 5,336,789 |
| May 20, 2024 | 39.90 | 40.02 | 39.02 | 39.03 | 38.55 | -2.35% | 4,804,237 |
| May 17, 2024 | 40.51 | 40.51 | 39.93 | 39.97 | 39.48 | -0.45% | 5,698,623 |
| May 16, 2024 | 40.02 | 40.30 | 39.96 | 40.15 | 39.65 | -0.07% | 7,700,338 |
| May 15, 2024 | 39.89 | 40.19 | 39.68 | 40.18 | 39.68 | 2.01% | 6,215,488 |
| May 14, 2024 | 39.59 | 39.68 | 39.22 | 39.39 | 38.90 | 0.54% | 7,992,880 |
| May 13, 2024 | 39.79 | 39.81 | 39.03 | 39.18 | 38.70 | -0.73% | 5,642,480 |
| May 10, 2024 | 39.25 | 39.52 | 39.03 | 39.47 | 38.98 | 0.95% | 5,245,579 |
| May 9, 2024 | 38.70 | 39.17 | 38.58 | 39.10 | 38.62 | -0.74% | 6,562,881 |
| May 8, 2024 | 38.84 | 39.66 | 38.80 | 39.39 | 38.39 | 0.72% | 6,381,276 |
| May 7, 2024 | 39.90 | 40.35 | 38.87 | 39.11 | 38.12 | -0.79% | 10,142,252 |
| May 6, 2024 | 39.25 | 39.50 | 38.95 | 39.42 | 38.42 | 1.47% | 6,237,042 |