Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,337.44
      (
      0.4%
      )
      US Tech 100
      14,312.40
      (
      -0.5%
      )
      Dow Jones
      34,006.88
      (
      0.13%
      )
      Brent Oil
      91.275
      (
      -0.83%
      )
      Bitcoin
      26,246.97
      (
      -0.18%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Truist Financial Corporation (TFC)

      7. Truist Financial Corporation (TFC) Historical

      TFC Truist Financial Corporation

      28.84
      0.00 (0.0%)
      Pre Market
      Last Updated: 04:01:22
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      TFC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 25 2023 28.84 0.77 2.74% 27.89 28.88 27.88 9,385,194
      Sep 22 2023 28.07 -0.09 -0.32% 28.31 28.34 27.85 7,894,144
      Sep 21 2023 28.16 -0.21 -0.74% 28.725 29.05 28.15 11,552,524
      Sep 20 2023 28.37 -0.23 -0.8% 28.99 29.31 28.24 7,841,731
      Sep 19 2023 28.60 -0.07 -0.24% 28.71 28.85 28.10 10,592,661
      Sep 18 2023 28.67 -0.33 -1.14% 28.75 28.80 28.24 10,761,552
      Sep 15 2023 29.00 -0.42 -1.43% 28.65 29.12 28.44 21,365,875
      Sep 14 2023 29.42 0.80 2.8% 29.04 29.55 28.90 12,890,084
      Sep 13 2023 28.62 -1.39 -4.63% 30.23 30.33 28.4543 13,308,448
      Sep 12 2023 30.01 -0.10 -0.33% 30.37 30.80 29.9205 10,132,079
      Sep 11 2023 30.11 0.33 1.11% 30.29 30.665 29.97 10,262,678
      Sep 08 2023 29.78 0.51 1.74% 29.50 29.87 29.11 12,486,895
      Sep 07 2023 29.27 -0.45 -1.51% 29.48 29.77 29.145 8,523,103
      Sep 06 2023 29.72 -0.72 -2.37% 30.15 30.29 29.54 10,486,247
      Sep 05 2023 30.44 -0.46 -1.49% 30.84 31.25 30.43 6,380,433
      Sep 04 2023 30.90 0.00 +0.00% 30.88 31.35 30.75 0
      Sep 01 2023 30.90 0.35 1.15% 30.88 31.35 30.75 7,951,482
      Aug 31 2023 30.55 0.30 0.99% 30.39 30.659 30.31 8,248,868
      Aug 30 2023 30.25 -0.08 -0.26% 30.32 30.46 29.96 7,169,059
      Aug 29 2023 30.33 0.96 3.27% 29.49 30.485 29.35 10,349,506
      Aug 28 2023 29.37 0.56 1.94% 28.86 29.47 28.86 6,664,309
      Aug 25 2023 28.81 -0.05 -0.17% 29.10 29.37 28.53 13,120,357
      Aug 24 2023 28.86 0.38 1.33% 28.55 28.95 28.41 9,394,991
      Aug 23 2023 28.48 0.43 1.53% 28.14 28.54 28.00 6,432,803
      Aug 22 2023 28.05 -0.56 -1.96% 28.56 28.69 27.95 11,549,780
      Aug 21 2023 28.61 -0.17 -0.59% 29.11 29.11 28.15 10,972,872
      Aug 18 2023 28.78 -0.19 -0.66% 28.50 28.89 28.44 9,032,412
      Aug 17 2023 28.97 -0.13 -0.45% 29.33 29.37 28.825 10,165,844
      Aug 16 2023 29.10 -0.50 -1.69% 29.56 29.655 28.96 12,777,298
      Aug 15 2023 29.60 -0.97 -3.17% 30.11 30.22 29.51 13,326,773
      Aug 14 2023 30.57 -1.16 -3.66% 31.25 31.35 30.415 11,199,538
      Aug 11 2023 31.73 0.26 0.83% 31.22 31.89 31.13 8,850,657
      Aug 10 2023 31.47 0.00 0.0% 31.17 31.55 30.925 10,297,419
      Aug 09 2023 31.47 -0.94 -2.9% 32.15 32.15 31.37 10,057,758
      Aug 08 2023 32.41 -0.19 -0.58% 31.45 32.465 30.96 18,935,367
      Aug 07 2023 32.60 0.53 1.65% 32.24 32.65 32.05 8,999,373
      Aug 04 2023 32.07 -0.21 -0.65% 32.00 32.52 32.00 8,992,737
      Aug 03 2023 32.28 -0.03 -0.09% 32.26 32.38 31.65 8,520,473
      Aug 02 2023 32.31 -0.49 -1.49% 32.40 32.45 31.89 9,305,820
      Aug 01 2023 32.80 -0.42 -1.26% 32.90 32.9559 32.36 8,550,538
      Jul 31 2023 33.22 0.21 0.64% 33.33 33.61 32.83 11,045,401
      Jul 28 2023 33.01 1.02 3.19% 32.78 33.22 32.57 11,455,677
      Jul 27 2023 31.99 -1.37 -4.11% 33.52 33.71 31.98 14,208,405
      Jul 26 2023 33.36 0.78 2.39% 33.19 33.615 33.115 10,925,425
      Jul 25 2023 32.58 -0.92 -2.75% 33.60 33.60 32.57 13,166,021
      Jul 24 2023 33.50 0.45 1.36% 33.10 33.777 33.08 9,651,040
      Jul 21 2023 33.05 -0.01 -0.03% 33.57 33.57 32.5301 10,876,930
      Jul 20 2023 33.06 -2.53 -7.11% 33.92 34.49 32.71 19,269,936
      Jul 19 2023 35.59 1.08 3.13% 34.63 35.78 34.53 11,090,226
      Jul 18 2023 34.51 1.08 3.23% 33.10 34.55 33.04 10,738,512
      Jul 17 2023 33.43 0.33 1.0% 32.84 33.545 32.84 6,141,119
      Jul 14 2023 33.10 -0.52 -1.55% 34.215 34.215 32.835 8,210,631
      Jul 13 2023 33.62 0.60 1.82% 33.24 33.75 32.9567 9,538,053
      Jul 12 2023 33.02 0.54 1.66% 33.32 33.805 32.83 10,173,145
      Jul 11 2023 32.48 0.60 1.88% 32.04 32.77 31.93 11,564,477
      Jul 10 2023 31.88 0.00 0.0% 31.88 31.88 31.88 0
      Jul 07 2023 31.88 1.06 3.44% 30.87 32.16 30.87 8,702,721
      Jul 06 2023 30.82 -0.17 -0.55% 30.67 30.895 29.90 12,589,542
      Jul 05 2023 30.99 -0.40 -1.27% 30.96 31.6082 30.70 6,900,288
      Jul 04 2023 31.39 0.00 +0.00% 30.52 31.58 30.44 0
      Jul 03 2023 31.39 0.00 +0.00% 30.52 31.58 30.44 0
      Jul 03 2023 31.39 1.04 3.43% 30.52 31.58 30.44 4,333,642
      Jun 30 2023 30.35 -0.29 -0.95% 30.96 30.98 30.255 11,871,907
      Jun 29 2023 30.64 0.17 0.56% 30.78 30.99 30.42 9,984,809
      Jun 28 2023 30.47 -0.02 -0.07% 30.42 30.52 30.055 7,014,416