Skip to main content

Truist Financial Corp (NY: TFC )

43.61 -0.54 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 43.88 44.32 43.39 43.61 7,368,914 -0.54(-1.22%)
Jul 23, 2024 43.75 44.38 43.54 44.15 7,182,822 +0.37(+0.85%)
Jul 22, 2024 42.98 44.14 42.05 43.78 12,951,070 +1.37(+3.23%)
Jul 19, 2024 42.62 42.87 42.08 42.41 9,976,081 -0.03(-0.07%)
Jul 18, 2024 42.76 43.46 42.09 42.44 13,300,813 -0.66(-1.53%)
Jul 17, 2024 41.79 43.28 41.64 43.10 8,814,007 +0.66(+1.56%)
Jul 16, 2024 41.53 42.60 41.35 42.44 6,929,437 +1.04(+2.51%)
Jul 15, 2024 41.14 41.59 40.78 41.40 8,437,147 +0.89(+2.20%)
Jul 12, 2024 40.40 40.81 40.12 40.51 5,139,297 +0.12(+0.30%)
Jul 11, 2024 39.61 40.48 39.50 40.39 6,296,503 +1.13(+2.88%)
Jul 10, 2024 38.79 39.27 38.75 39.26 4,425,254 +0.35(+0.90%)
Jul 09, 2024 37.94 39.05 37.85 38.91 5,618,081 +0.66(+1.73%)
Jul 08, 2024 38.44 38.65 38.03 38.25 4,137,541 +0.03(+0.08%)
Jul 05, 2024 38.93 38.97 38.05 38.22 5,002,198 -0.65(-1.67%)
Jul 03, 2024 39.72 39.72 38.86 38.87 3,976,695 -0.69(-1.74%)
Jul 02, 2024 39.05 39.57 38.86 39.56 7,761,405 +0.31(+0.79%)
Jul 01, 2024 38.82 39.34 38.82 39.25 9,189,993 +0.40(+1.03%)
Jun 28, 2024 38.00 38.89 37.91 38.85 9,600,197 +1.01(+2.67%)
Jun 27, 2024 37.00 37.88 36.74 37.84 8,262,526 +0.95(+2.58%)
Jun 26, 2024 36.82 37.09 36.62 36.89 7,307,725 -0.16(-0.43%)
Jun 25, 2024 37.29 37.50 37.02 37.05 10,133,838 -0.41(-1.09%)
Jun 24, 2024 37.11 37.65 36.81 37.46 6,680,631 +0.67(+1.82%)
Jun 21, 2024 36.51 36.83 36.16 36.79 9,659,119 +0.16(+0.44%)
Jun 20, 2024 36.34 36.78 36.12 36.63 6,468,731 +0.06(+0.16%)
Jun 18, 2024 35.65 36.60 35.49 36.57 9,417,346 +0.77(+2.15%)
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%)
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.