Truist Financial Corporation (TFC-R)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 19.98 | -0.03 | -0.15 | 20.05 | 20.08 | 19.9155 | 139308 |
| 1719268800 | 20.01 | -0.03 | -0.15 | 20 | 20.06 | 19.97 | 42030 |
| 1719009600 | 20.04 | 0.04 | 0.20 | 20.04 | 20.0798 | 19.96 | 52056 |
| 1718923200 | 20 | -0.03 | -0.15 | 20.03 | 20.07 | 19.88 | 44698 |
| 1718750400 | 20.03 | 0.01 | 0.05 | 20.04 | 20.1 | 19.95 | 131771 |
| 1718664000 | 20.02 | -0.02 | -0.10 | 20.04 | 20.05 | 19.88 | 34030 |
| 1718404800 | 20.04 | -0.01 | -0.05 | 20.04 | 20.07 | 19.9 | 46934 |
| 1718318400 | 20.05 | -0.01 | -0.05 | 20.21 | 20.21 | 19.92 | 78994 |
| 1718232000 | 20.06 | 0.22 | 1.11 | 19.98 | 20.2 | 19.9 | 73900 |
| 1718145600 | 19.84 | -0.23 | -1.15 | 20.11 | 20.168 | 19.8 | 84792 |
| 1718059200 | 20.07 | -0.12 | -0.59 | 20.19 | 20.19 | 19.95 | 54230 |
| 1717800000 | 20.19 | -0.03 | -0.15 | 20.14 | 20.19 | 19.79 | 37490 |
| 1717713600 | 20.22 | 0.21 | 1.05 | 20.04 | 20.28 | 19.9859 | 42982 |
| 1717627200 | 20.01 | -0.17 | -0.84 | 20.19 | 20.215 | 19.9415 | 31930 |
| 1717540800 | 20.18 | 0.13 | 0.65 | 20.14 | 20.38 | 20.14 | 34408 |
| 1717454400 | 20.05 | -0.36 | -1.76 | 20.38 | 20.41 | 20.03 | 81595 |
| 1717195200 | 20.41 | 0.47 | 2.36 | 20.04 | 20.43 | 19.94 | 108838 |
| 1717108800 | 19.94 | 0.35 | 1.79 | 19.35 | 19.94 | 19.35 | 29485 |
| 1717022400 | 19.5899 | -0.16 | -0.81 | 19.71 | 19.71 | 19.416 | 53771 |
| 1716936000 | 19.75 | -0.15 | -0.75 | 19.94 | 19.9799 | 19.7 | 38249 |
| 1716590400 | 19.9 | 0.2 | 1.02 | 19.73 | 19.9301 | 19.7 | 37972 |
| 1716504000 | 19.7 | -0.38 | -1.89 | 20.13 | 20.13 | 19.59 | 77922 |
| 1716417600 | 20.08 | -0.01 | -0.05 | 20.08 | 20.1118 | 19.9601 | 43340 |
| 1716331200 | 20.09 | 0 | 0.00 | 20.1 | 20.3 | 20.02 | 58205 |
| 1716244800 | 20.09 | 0.01 | 0.05 | 20.06 | 20.18 | 19.98 | 72993 |
| 1715985600 | 20.08 | -0.07 | -0.35 | 20.03 | 20.13 | 19.86 | 39407 |
| 1715899200 | 20.15 | -0.02 | -0.10 | 20.2 | 20.2 | 20.02 | 53548 |
| 1715812800 | 20.17 | 0.27 | 1.36 | 20.08 | 20.17 | 20.0201 | 60567 |
| 1715726400 | 19.9 | -0.05 | -0.25 | 20 | 20.08 | 19.78 | 39614 |
| 1715640000 | 19.95 | 0.1 | 0.50 | 19.9 | 19.99 | 19.78 | 25838 |
| 1715380800 | 19.85 | -0.12 | -0.60 | 19.97 | 20.12 | 19.7255 | 44742 |
| 1715294400 | 19.97 | -0.44 | -2.16 | 20.11 | 20.11 | 19.9 | 63496 |
| 1715208000 | 20.41 | -0.19 | -0.92 | 20.58 | 20.6 | 20.32 | 55712 |
| 1715121600 | 20.6 | -0.09 | -0.43 | 20.74 | 20.82 | 20.53 | 47425 |
| 1715035200 | 20.69 | 0.15 | 0.73 | 20.62 | 20.69 | 20.505 | 29537 |
| 1714776000 | 20.54 | 0.26 | 1.28 | 20.44 | 20.5654 | 20.37 | 38527 |
| 1714689600 | 20.28 | 0.11 | 0.55 | 20.14 | 20.33 | 20.06 | 42579 |
| 1714603200 | 20.17 | 0.34 | 1.71 | 19.98 | 20.18 | 19.83 | 82136 |
| 1714516800 | 19.83 | -0.41 | -2.03 | 20.22 | 20.265 | 19.83 | 45642 |
| 1714430400 | 20.24 | 0.07 | 0.35 | 20.3 | 20.3794 | 20.15 | 22520 |
| 1714171200 | 20.17 | -0.02 | -0.10 | 20.27 | 20.3998 | 20.15 | 52762 |
| 1714084800 | 20.19 | -0.18 | -0.88 | 20.13 | 20.2456 | 19.88 | 32301 |
| 1713998400 | 20.37 | 0.05 | 0.25 | 20.27 | 20.37 | 20.09 | 28935 |
| 1713912000 | 20.32 | 0.34 | 1.70 | 19.96 | 20.32 | 19.91 | 45348 |
| 1713825600 | 19.98 | 0.3 | 1.52 | 19.68 | 19.98 | 19.68 | 53588 |
| 1713566400 | 19.68 | -0.01 | -0.05 | 19.79 | 19.82 | 19.6739 | 56544 |
| 1713480000 | 19.69 | -0.12 | -0.61 | 19.91 | 19.91 | 19.5923 | 57273 |
| 1713393600 | 19.81 | 0 | 0.00 | 19.92 | 20 | 19.7001 | 59039 |
| 1713307200 | 19.81 | -0.06 | -0.30 | 19.74 | 19.87 | 19.54 | 39241 |
| 1713220800 | 19.87 | -0.2 | -1.00 | 20.11 | 20.1799 | 19.63 | 79130 |
| 1712961600 | 20.07 | -0.27 | -1.33 | 20.42 | 20.42 | 20.07 | 47599 |
| 1712875200 | 20.34 | -0.28 | -1.36 | 20.66 | 20.66 | 20.27 | 71820 |
| 1712788800 | 20.62 | -0.48 | -2.27 | 20.93 | 20.93 | 20.5 | 73062 |
| 1712702400 | 21.1 | 0 | 0.00 | 21.17 | 21.26 | 21.1 | 111146 |
| 1712616000 | 21.1 | -0.01 | -0.05 | 21.15 | 21.29 | 21.1 | 44101 |
| 1712356800 | 21.11 | -0.09 | -0.42 | 21.2 | 21.2959 | 21.11 | 23903 |
| 1712270400 | 21.2 | 0.09 | 0.43 | 21.16 | 21.35 | 21.16 | 139461 |
| 1712184000 | 21.11 | 0.09 | 0.43 | 20.89 | 21.14 | 20.86 | 109044 |
| 1712097600 | 21.02 | -0.36 | -1.68 | 21.23 | 21.3975 | 20.76 | 229756 |
| 1712011200 | 21.38 | 0.08 | 0.38 | 21.36 | 21.43 | 21.06 | 116340 |
| 1711665600 | 21.3 | -0.53 | -2.43 | 21.89 | 21.95 | 21.19 | 207807 |
| 1711579200 | 21.83 | 0.23 | 1.06 | 21.65 | 21.83 | 21.4157 | 71332 |
| 1711492800 | 21.6 | 0.16 | 0.75 | 21.49 | 21.61 | 21.38 | 59031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
