Truist Financial Corporation Common Stock (TFC)

49.58
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 5:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Truist Financial Corporation Common Stock (TFC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202650.2850.4149.5849.588,275,26249.58
8/28/202650.6951.0050.1350.434,619,55050.43
8/27/202650.0850.4749.8650.304,840,04650.30
8/26/202650.3950.8550.2050.675,120,03850.67
8/25/202650.8850.9650.2250.305,505,03650.30
8/24/202650.5851.3950.4850.814,136,98650.81
8/21/202650.4750.8550.1050.426,199,07250.42
8/20/202650.6851.0650.2350.235,505,01250.23
8/19/202652.4152.5250.8950.975,330,32750.97
8/18/202652.8152.9952.1452.415,299,87052.41
8/17/202652.9053.5352.5252.536,456,69052.53
8/14/202652.4753.2752.4253.106,130,87453.10
8/13/202653.0053.3452.8152.995,323,49852.47
8/12/202652.4552.8452.2552.675,726,80852.15
8/11/202651.7652.4851.7352.315,838,55651.80
8/10/202652.0052.3351.7651.865,390,54751.35
8/07/202652.2252.7252.0152.356,346,37851.84
8/06/202653.2553.4652.4552.596,174,46252.07
8/05/202652.9453.1352.6352.859,252,30552.33
8/04/202651.8452.9951.6352.665,427,00752.14
8/03/202651.9452.1851.2251.928,206,26651.41
7/31/202652.0752.4351.6651.846,990,87051.33
7/30/202652.3952.5951.5952.018,529,03951.50
7/29/202652.5853.1452.1152.317,327,76951.80
7/28/202652.3253.0852.2252.998,120,93952.47
7/27/202652.0352.7551.8452.125,630,43251.61
7/24/202651.4152.0351.2851.765,033,59251.25
7/23/202651.0851.2450.5351.205,973,80650.70
7/22/202651.5051.8751.2451.737,319,60151.22
7/21/202650.9651.3850.7251.389,091,84150.88
7/20/202652.5052.6450.6951.0011,250,48350.50
7/17/202652.9054.2252.4352.5013,920,63351.98
7/16/202653.0054.0352.6053.2511,501,32352.73
7/15/202652.1652.9952.0352.806,299,96252.28
7/14/202651.8952.6251.6151.957,627,00551.44
7/13/202652.0052.0451.1951.957,153,08651.44
7/10/202651.6252.0451.3351.676,037,12751.16
7/09/202649.9251.4549.9051.379,904,67550.87
7/08/202650.6550.7449.3749.696,865,91649.20
7/07/202651.2851.8451.2451.367,510,36750.86
7/06/202650.3451.5150.3451.425,985,92750.92
7/02/202651.4051.4050.4850.986,858,80250.48
7/01/202649.2751.0349.2250.897,840,38650.39
6/30/202650.0050.3849.6149.826,825,25049.33
6/29/202650.1650.6650.1050.586,096,01150.08
6/26/202650.8450.8650.0550.498,826,21949.99
6/25/202649.8551.2049.8350.679,330,88450.17
6/24/202649.7050.4649.6749.7911,273,20749.30
6/23/202648.9849.7348.6949.6721,009,16549.18
6/22/202648.3249.1848.3248.7613,838,88748.28
6/18/202648.9049.2447.9748.3318,836,92647.86
6/17/202649.2049.9347.8048.1714,774,78747.70
6/16/202648.9549.3748.7149.1320,284,77848.65
6/15/202651.5552.0748.3148.4822,998,59548.00
6/12/202650.9351.7750.9351.669,181,77351.15
6/11/202650.3350.9449.8050.6811,512,93750.18
6/10/202649.4450.1849.1649.769,143,92749.27
6/09/202649.2050.1149.1849.438,517,66648.94
6/08/202649.0649.6448.6348.836,433,69648.35
6/05/202649.3249.6648.9949.206,861,77048.72
6/04/202648.3049.2348.1049.1811,453,25848.70
6/03/202647.8147.8947.0547.428,257,09946.95
6/02/202646.7648.2446.6048.1213,084,95347.65
6/01/202647.6047.8946.7846.8711,593,17946.41