Truist Financial Corp (NY: TFC )

34.43 +0.10 (+0.29%)
Official Closing Price Updated: 4:10 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2023 34.22 34.62 34.11 34.43 9,278,330 +0.10(+0.29%)
Dec 08, 2023 34.00 34.58 33.73 34.33 11,424,125 +0.37(+1.09%)
Dec 07, 2023 33.53 34.34 33.36 33.96 16,612,140 +0.92(+2.78%)
Dec 06, 2023 33.40 34.21 33.02 33.04 9,172,213 -0.11(-0.33%)
Dec 05, 2023 33.12 33.30 32.77 33.15 7,594,685 -0.13(-0.39%)
Dec 04, 2023 33.00 33.63 32.97 33.28 11,959,949 +0.01(+0.03%)
Dec 01, 2023 32.02 33.41 31.96 33.27 11,699,857 +1.13(+3.52%)
Nov 30, 2023 32.34 32.43 31.99 32.14 12,300,552 +0.01(+0.03%)
Nov 29, 2023 31.91 32.71 31.80 32.13 9,377,087 +0.57(+1.81%)
Nov 28, 2023 31.44 31.70 31.23 31.56 6,112,963 +0.12(+0.38%)
Nov 27, 2023 31.55 31.73 31.33 31.44 8,573,661 -0.34(-1.07%)
Nov 24, 2023 31.51 31.81 31.28 31.78 2,587,867 +0.29(+0.92%)
Nov 22, 2023 31.93 31.96 31.33 31.49 5,283,296 -0.09(-0.28%)
Nov 21, 2023 31.95 31.99 31.51 31.58 5,245,478 -0.46(-1.44%)
Nov 20, 2023 31.74 32.18 31.55 32.04 6,765,915 +0.07(+0.22%)
Nov 17, 2023 31.78 32.00 31.40 31.97 6,919,728 +0.52(+1.65%)
Nov 16, 2023 31.77 31.94 31.12 31.45 9,671,339 -0.46(-1.44%)
Nov 15, 2023 31.12 32.09 31.12 31.91 12,349,264 +0.93(+3.00%)
Nov 14, 2023 30.32 31.36 30.31 30.98 10,641,616 +1.63(+5.55%)
Nov 13, 2023 29.12 29.50 28.97 29.35 5,459,081 -0.04(-0.14%)
Nov 10, 2023 29.30 29.42 28.93 29.39 5,854,807 +0.24(+0.82%)
Nov 09, 2023 29.98 30.12 28.94 29.15 9,389,051 -0.73(-2.44%)
Nov 08, 2023 29.97 30.02 29.69 29.88 6,628,830 -0.12(-0.39%)
Nov 07, 2023 29.98 30.21 29.80 30.00 5,949,950 -0.22(-0.72%)
Nov 06, 2023 30.76 30.81 30.03 30.21 7,307,840 -0.44(-1.44%)
Nov 03, 2023 30.32 30.91 30.23 30.66 13,004,466 +1.20(+4.07%)
Nov 02, 2023 28.52 29.58 28.35 29.46 11,373,192 +1.45(+5.19%)
Nov 01, 2023 27.89 28.18 27.65 28.00 10,389,851 +0.13(+0.46%)
Oct 31, 2023 27.74 27.93 27.40 27.87 10,689,430 +0.18(+0.64%)
Oct 30, 2023 27.40 27.82 27.17 27.70 8,630,309 +0.55(+2.03%)
Oct 27, 2023 27.87 27.98 26.91 27.15 9,484,958 -0.87(-3.12%)
Oct 26, 2023 27.40 28.35 27.38 28.02 10,667,675 +0.54(+1.97%)
Oct 25, 2023 27.20 27.51 26.55 27.48 10,302,917 +0.39(+1.45%)
Oct 24, 2023 26.60 27.32 26.59 27.09 10,310,654 +0.52(+1.96%)
Oct 23, 2023 26.56 27.20 26.49 26.57 10,838,384 -0.13(-0.48%)
Oct 20, 2023 27.56 27.69 26.49 26.70 14,775,516 -0.88(-3.21%)
Oct 19, 2023 28.65 29.24 27.40 27.58 15,499,609 -0.67(-2.37%)
Oct 18, 2023 28.97 29.16 28.07 28.25 10,715,927 -1.06(-3.62%)
Oct 17, 2023 28.07 29.37 28.02 29.31 12,960,324 +0.81(+2.83%)
Oct 16, 2023 28.37 28.62 27.93 28.50 12,650,290 +0.58(+2.08%)
Oct 13, 2023 28.75 28.90 27.90 27.92 10,888,036 -0.46(-1.63%)
Oct 12, 2023 28.96 29.24 28.31 28.39 9,832,930 -0.72(-2.47%)
Oct 11, 2023 28.84 29.41 28.77 29.10 10,787,090 +0.35(+1.23%)
Oct 10, 2023 28.87 29.18 28.21 28.75 17,966,396 +1.79(+6.64%)
Oct 09, 2023 26.48 27.04 26.45 26.96 9,302,808 +0.11(+0.40%)
Oct 06, 2023 26.51 27.17 26.11 26.85 11,613,452 +0.04(+0.15%)
Oct 05, 2023 26.30 26.95 26.22 26.81 8,472,175 +0.11(+0.41%)
Oct 04, 2023 26.84 26.90 26.24 26.71 6,466,862 -0.02(-0.07%)
Oct 03, 2023 26.92 26.95 26.38 26.72 8,887,270 -0.43(-1.59%)
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.