Skip to main content

Truist Financial Corp (NY: TFC )

35.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 35.31 35.82 35.10 35.80 5,106,597 +0.39(+1.10%)
Jun 14, 2024 35.81 36.11 35.36 35.41 6,188,521 -0.95(-2.61%)
Jun 13, 2024 36.77 36.83 36.21 36.36 8,149,072 -0.45(-1.22%)
Jun 12, 2024 36.44 37.08 36.44 36.81 8,739,176 +1.13(+3.17%)
Jun 11, 2024 35.71 35.85 35.30 35.68 6,779,277 -0.34(-0.94%)
Jun 10, 2024 35.74 36.30 35.38 36.02 6,378,840 -0.15(-0.41%)
Jun 07, 2024 36.15 36.66 36.04 36.17 4,814,791 -0.25(-0.69%)
Jun 06, 2024 36.63 36.83 36.23 36.42 4,829,293 -0.21(-0.57%)
Jun 05, 2024 36.83 36.95 36.50 36.63 6,360,529 -0.02(-0.05%)
Jun 04, 2024 36.70 37.16 36.39 36.65 7,451,139 -0.46(-1.24%)
Jun 03, 2024 38.11 38.19 36.76 37.11 7,363,553 -0.64(-1.70%)
May 31, 2024 37.35 37.78 37.20 37.75 10,420,240 +0.63(+1.70%)
May 30, 2024 37.70 37.86 37.05 37.12 8,431,012 -0.34(-0.91%)
May 29, 2024 37.14 37.51 36.79 37.46 6,294,838 -0.29(-0.77%)
May 28, 2024 38.46 38.49 37.58 37.75 5,652,499 -0.65(-1.69%)
May 24, 2024 38.36 38.46 38.10 38.40 3,150,085 +0.16(+0.42%)
May 23, 2024 39.10 39.10 37.77 38.24 4,917,750 -0.65(-1.67%)
May 22, 2024 39.36 39.44 38.71 38.89 4,357,604 -0.65(-1.64%)
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%)
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.