NYSE - Nasdaq Real Time Price USD

Truist Financial Corporation (TFC)

39.12

-1.56

(-3.83%)

At close: 4:00:02 PM EDT

39.45

+0.33

+(0.84%)

After hours: 7:32:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	40.25	40.34	39.12	39.12	39.12	8,316,874
May 20, 2025	41.29	41.35	40.44	40.68	40.68	11,772,600
May 19, 2025	41.01	41.49	40.85	41.40	41.40	6,270,400
May 16, 2025	41.17	41.44	40.85	41.40	41.40	4,786,100
May 15, 2025	40.98	41.31	40.84	41.18	41.18	6,487,900
May 14, 2025	41.17	41.37	41.01	41.23	41.23	6,462,000
May 13, 2025	41.25	41.49	41.05	41.35	41.35	6,852,600
May 12, 2025	40.77	41.46	40.27	41.12	41.12	9,839,100
May 9, 2025	0.52 Dividend
May 9, 2025	39.27	39.32	38.85	39.01	39.01	7,187,600
May 8, 2025	39.27	39.79	38.92	39.56	39.04	7,294,500
May 7, 2025	39.26	39.48	38.55	38.71	38.20	10,077,400
May 6, 2025	38.88	39.46	38.76	38.97	38.46	7,528,100
May 5, 2025	39.07	39.87	39.02	39.35	38.83	5,954,400
May 2, 2025	39.39	39.59	38.87	39.47	38.95	7,950,100
May 1, 2025	38.31	38.92	38.16	38.59	38.08	5,512,100
Apr 30, 2025	38.00	38.48	37.51	38.34	37.84	7,394,600
Apr 29, 2025	38.09	39.03	38.09	38.76	38.25	10,905,000
Apr 28, 2025	37.75	38.46	37.70	38.34	37.84	10,765,500
Apr 25, 2025	37.61	37.97	37.47	37.67	37.17	6,388,900
Apr 24, 2025	37.00	38.09	36.83	37.90	37.40	8,135,300
Apr 23, 2025	37.32	38.41	37.02	37.14	36.65	8,600,500
Apr 22, 2025	35.79	36.40	35.67	36.34	35.86	7,413,700
Apr 21, 2025	35.50	35.66	35.00	35.31	34.85	10,062,600
Apr 17, 2025	35.11	36.55	35.07	35.90	35.43	15,140,800
Apr 16, 2025	36.22	36.67	35.53	36.00	35.53	11,090,100
Apr 15, 2025	36.29	37.07	36.29	36.49	36.01	9,309,600
Apr 14, 2025	36.14	36.47	35.62	36.18	35.70	12,193,800
Apr 11, 2025	35.33	35.65	34.52	35.39	34.92	18,557,800
Apr 10, 2025	36.88	36.97	34.58	35.64	35.17	17,346,800
Apr 9, 2025	34.19	38.23	33.82	37.99	37.49	31,112,900
Apr 8, 2025	36.33	37.08	34.35	34.92	34.46	17,908,100
Apr 7, 2025	34.00	36.84	33.56	35.14	34.68	32,030,300
Apr 4, 2025	35.52	35.81	33.71	34.79	34.33	21,423,200
Apr 3, 2025	39.29	39.71	37.02	37.04	36.55	17,871,800
Apr 2, 2025	40.31	41.63	40.30	41.56	41.01	8,446,100
Apr 1, 2025	40.78	41.35	40.44	41.02	40.48	6,561,000
Mar 31, 2025	40.22	41.32	39.97	41.15	40.61	8,679,200
Mar 28, 2025	41.17	41.53	40.27	40.46	39.93	7,361,300
Mar 27, 2025	41.90	41.90	41.25	41.40	40.86	4,854,300
Mar 26, 2025	42.10	42.73	41.76	41.98	41.43	6,177,000
Mar 25, 2025	42.24	42.43	41.93	42.00	41.45	9,103,600
Mar 24, 2025	41.92	42.34	41.77	42.15	41.60	8,635,700
Mar 21, 2025	41.11	41.43	40.65	41.42	40.88	16,829,400
Mar 20, 2025	40.86	41.67	40.77	41.33	40.79	6,124,300
Mar 19, 2025	40.91	41.63	40.63	41.27	40.73	8,021,900
Mar 18, 2025	41.02	41.19	40.50	40.85	40.31	10,511,600
Mar 17, 2025	40.32	41.36	40.32	41.05	40.51	8,183,600
Mar 14, 2025	39.98	40.63	39.73	40.55	40.02	13,626,300
Mar 13, 2025	40.09	40.16	39.41	39.48	38.96	10,391,100
Mar 12, 2025	40.41	40.58	39.57	39.84	39.32	17,943,100
Mar 11, 2025	40.28	40.76	39.51	39.91	39.39	9,840,900
Mar 10, 2025	41.28	41.44	39.67	40.37	39.84	11,406,100
Mar 7, 2025	42.02	42.36	40.95	42.19	41.64	8,470,700
Mar 6, 2025	42.50	42.63	41.66	42.24	41.68	7,319,500
Mar 5, 2025	43.90	44.45	42.69	43.11	42.54	12,863,600
Mar 4, 2025	44.81	45.00	42.95	43.76	43.18	9,627,700
Mar 3, 2025	46.54	46.92	45.05	45.43	44.83	8,882,000
Feb 28, 2025	46.05	46.38	45.70	46.35	45.74	7,194,500
Feb 27, 2025	45.50	46.12	45.30	45.71	45.11	5,762,900
Feb 26, 2025	45.46	45.69	45.11	45.34	44.74	5,120,000
Feb 25, 2025	45.69	45.98	44.79	45.15	44.56	5,588,900
Feb 24, 2025	46.02	46.05	45.13	45.34	44.74	5,969,300
Feb 21, 2025	46.88	46.88	45.53	45.66	45.06	5,845,200
Feb 20, 2025	47.54	47.60	45.87	46.65	46.04	5,599,900
Feb 19, 2025	47.18	47.77	47.01	47.53	46.91	5,871,100
Feb 18, 2025	46.86	47.64	46.57	47.61	46.98	8,662,000
Feb 14, 2025	0.52 Dividend
Feb 14, 2025	46.12	46.86	45.78	46.81	46.19	5,376,200
Feb 13, 2025	46.49	46.66	46.10	46.46	45.34	4,566,300
Feb 12, 2025	46.75	46.85	46.11	46.38	45.26	5,553,600
Feb 11, 2025	46.98	47.51	46.77	47.34	46.19	5,957,500
Feb 10, 2025	47.68	47.72	46.94	47.15	46.01	6,494,800
Feb 7, 2025	48.20	48.27	47.48	47.68	46.53	8,008,300
Feb 6, 2025	48.19	48.25	47.47	48.15	46.99	13,659,300
Feb 5, 2025	47.77	47.81	47.09	47.67	46.52	4,238,800
Feb 4, 2025	46.89	47.57	46.85	47.38	46.23	4,684,500
Feb 3, 2025	46.65	47.14	45.84	46.89	45.76	7,494,100
Jan 31, 2025	48.07	48.36	47.45	47.62	46.47	12,372,000
Jan 30, 2025	48.00	48.45	47.72	48.02	46.86	7,772,400
Jan 29, 2025	47.25	48.19	47.24	47.44	46.29	5,712,500
Jan 28, 2025	47.46	47.73	46.83	47.27	46.13	3,848,100
Jan 27, 2025	47.18	47.62	47.05	47.61	46.46	4,999,800
Jan 24, 2025	46.50	47.19	46.45	47.00	45.86	6,377,300
Jan 23, 2025	47.05	47.23	46.55	46.76	45.63	6,453,200
Jan 22, 2025	47.73	47.74	46.41	47.01	45.87	9,029,100
Jan 21, 2025	48.00	48.53	47.74	47.89	46.73	10,278,500
Jan 17, 2025	47.02	47.75	46.55	47.65	46.50	15,704,900
Jan 16, 2025	44.94	45.49	44.44	44.98	43.89	11,164,600
Jan 15, 2025	45.17	45.58	44.97	45.39	44.29	7,973,700
Jan 14, 2025	43.50	43.99	43.24	43.91	42.85	10,297,800
Jan 13, 2025	42.69	43.17	42.63	43.12	42.08	8,693,000
Jan 10, 2025	43.32	43.48	42.57	42.78	41.75	8,002,200
Jan 8, 2025	43.96	44.25	43.45	43.95	42.89	5,727,100
Jan 7, 2025	44.65	44.75	43.73	43.97	42.91	7,067,400
Jan 6, 2025	44.60	45.05	44.01	44.10	43.03	6,246,400
Jan 3, 2025	43.57	44.14	43.06	44.10	43.03	5,156,400
Jan 2, 2025	43.74	44.08	43.14	43.33	42.28	5,056,600
Dec 31, 2024	43.60	43.80	43.24	43.38	42.33	5,316,200
Dec 30, 2024	43.31	43.64	42.89	43.37	42.32	3,432,500
Dec 27, 2024	43.69	44.30	43.46	43.67	42.61	3,307,200
Dec 26, 2024	43.67	44.07	43.54	44.00	42.94	2,877,100
Dec 24, 2024	43.54	43.99	43.39	43.99	42.93	1,742,200
Dec 23, 2024	43.00	43.56	42.91	43.54	42.49	5,013,600
Dec 20, 2024	42.31	43.68	42.28	43.32	42.27	14,849,800
Dec 19, 2024	43.60	43.86	42.39	42.55	41.52	7,541,800
Dec 18, 2024	45.24	45.44	43.07	43.11	42.07	8,981,400
Dec 17, 2024	44.94	45.48	44.66	45.13	44.04	7,813,900
Dec 16, 2024	45.84	45.89	45.15	45.29	44.19	11,068,400
Dec 13, 2024	45.79	45.94	45.42	45.78	44.67	8,230,900
Dec 12, 2024	45.71	45.85	45.09	45.72	44.61	8,251,100
Dec 11, 2024	46.80	46.84	45.66	45.66	44.56	10,208,600
Dec 10, 2024	46.84	47.76	46.42	46.46	45.34	10,123,700
Dec 9, 2024	47.20	47.49	46.78	46.80	45.67	7,355,900
Dec 6, 2024	47.22	47.62	46.78	47.26	46.12	4,849,000
Dec 5, 2024	46.46	47.44	46.27	47.17	46.03	6,923,500
Dec 4, 2024	46.57	46.65	45.96	46.22	45.10	5,702,000
Dec 3, 2024	46.89	47.06	46.20	46.43	45.31	6,863,000
Dec 2, 2024	47.90	47.97	46.83	46.98	45.84	8,346,000
Nov 29, 2024	48.01	48.11	47.54	47.68	46.53	4,588,400
Nov 27, 2024	48.05	48.31	47.73	47.75	46.59	6,619,800
Nov 26, 2024	48.16	48.29	47.68	47.70	46.55	7,296,500
Nov 25, 2024	48.36	49.06	48.07	48.10	46.94	9,813,600
Nov 22, 2024	46.86	48.06	46.83	47.96	46.80	8,587,600
Nov 21, 2024	46.36	47.15	46.26	46.81	45.68	9,356,000
Nov 20, 2024	46.74	47.17	46.10	46.18	45.06	11,326,800
Nov 19, 2024	46.09	46.82	46.04	46.63	45.50	6,408,400
Nov 18, 2024	46.40	47.03	46.35	46.79	45.66	5,175,500
Nov 15, 2024	46.24	46.95	46.17	46.55	45.42	5,665,100
Nov 14, 2024	46.55	46.69	45.98	46.25	45.13	5,377,700
Nov 13, 2024	46.81	47.57	46.49	46.51	45.38	8,308,800
Nov 12, 2024	46.04	46.68	46.02	46.66	45.53	7,005,700
Nov 11, 2024	45.90	46.62	45.76	46.44	45.32	8,225,300
Nov 8, 2024	0.52 Dividend
Nov 8, 2024	45.68	46.03	45.16	45.22	44.13	9,361,900
Nov 7, 2024	46.32	46.49	45.68	46.20	44.58	13,679,300
Nov 6, 2024	45.00	47.03	44.84	47.00	45.35	34,314,800
Nov 5, 2024	42.25	42.72	42.16	42.32	40.83	5,769,700
Nov 4, 2024	42.75	42.79	42.04	42.07	40.59	5,321,400
Nov 1, 2024	43.33	43.67	42.76	42.82	41.31	6,304,900
Oct 31, 2024	43.05	43.60	43.04	43.05	41.54	5,773,700
Oct 30, 2024	42.75	43.81	42.75	43.31	41.79	7,066,000
Oct 29, 2024	43.22	43.30	42.91	43.09	41.57	4,795,100
Oct 28, 2024	42.91	43.38	42.70	43.29	41.77	4,980,400
Oct 25, 2024	43.97	43.97	42.52	42.63	41.13	5,868,700
Oct 24, 2024	43.63	43.63	42.89	43.42	41.89	5,492,900
Oct 23, 2024	43.17	43.58	43.00	43.44	41.91	5,139,600
Oct 22, 2024	42.54	43.59	42.19	43.39	41.86	13,622,700
Oct 21, 2024	43.30	43.57	42.35	42.43	40.94	6,925,800
Oct 18, 2024	43.51	43.79	42.81	43.67	42.13	7,666,500
Oct 17, 2024	44.11	44.20	42.95	42.95	41.44	13,570,400
Oct 16, 2024	44.33	44.93	44.10	44.53	42.96	11,453,000
Oct 15, 2024	43.90	44.59	43.81	43.91	42.37	12,720,900
Oct 14, 2024	43.30	43.83	43.01	43.59	42.06	11,344,500
Oct 11, 2024	42.78	43.49	42.75	43.26	41.74	15,639,400
Oct 10, 2024	42.48	42.84	42.36	42.49	41.00	5,727,700
Oct 9, 2024	42.13	42.91	42.11	42.63	41.13	5,570,600
Oct 8, 2024	42.24	42.48	41.90	42.13	40.65	5,717,200
Oct 7, 2024	42.33	42.55	41.63	42.00	40.52	7,170,600
Oct 4, 2024	42.22	42.61	41.99	42.39	40.90	5,650,800
Oct 3, 2024	41.56	41.69	41.08	41.49	40.03	5,646,400
Oct 2, 2024	41.56	42.31	41.56	41.77	40.30	5,736,200
Oct 1, 2024	42.51	42.58	41.33	41.72	40.25	7,834,900
Sep 30, 2024	42.33	42.80	42.04	42.77	41.27	4,666,100
Sep 27, 2024	42.50	42.75	42.01	42.52	41.02	5,329,400
Sep 26, 2024	42.23	42.49	41.75	42.33	40.84	6,132,500
Sep 25, 2024	41.87	42.02	41.45	41.73	40.26	5,834,300
Sep 24, 2024	42.07	42.45	41.73	41.98	40.50	5,427,600
Sep 23, 2024	42.38	42.65	42.00	42.19	40.71	6,994,200
Sep 20, 2024	42.73	42.81	42.04	42.32	40.83	12,828,800
Sep 19, 2024	42.70	43.29	42.50	42.93	41.42	10,786,400
Sep 18, 2024	41.84	42.77	41.68	42.02	40.54	6,707,800
Sep 17, 2024	42.38	42.60	41.68	41.88	40.41	7,495,400
Sep 16, 2024	42.12	42.37	41.93	42.13	40.65	10,725,500
Sep 13, 2024	41.86	42.21	41.59	41.84	40.37	9,629,600
Sep 12, 2024	41.65	41.95	41.32	41.63	40.17	7,471,400
Sep 11, 2024	41.45	41.74	40.67	41.65	40.19	7,447,500
Sep 10, 2024	42.73	42.74	41.49	41.92	40.45	9,250,900
Sep 9, 2024	42.41	42.81	42.24	42.60	41.10	8,392,100
Sep 6, 2024	43.20	43.55	41.81	42.06	40.58	8,589,000
Sep 5, 2024	43.97	44.03	42.99	43.15	41.63	5,853,600
Sep 4, 2024	44.14	44.50	43.27	43.62	42.09	8,083,100
Sep 3, 2024	44.09	44.76	44.07	44.22	42.66	7,204,100
Aug 30, 2024	44.11	44.50	44.06	44.46	42.90	6,565,400
Aug 29, 2024	44.16	44.29	43.57	43.91	42.37	3,669,700
Aug 28, 2024	43.80	44.19	43.66	43.94	42.39	4,632,000
Aug 27, 2024	44.14	44.40	43.69	43.91	42.37	6,847,800
Aug 26, 2024	44.00	44.35	43.92	44.22	42.66	10,295,300
Aug 23, 2024	42.17	43.87	42.06	43.84	42.30	10,157,900
Aug 22, 2024	42.18	42.55	41.80	41.87	40.40	12,283,600
Aug 21, 2024	42.45	42.55	41.53	42.09	40.61	8,700,800
Aug 20, 2024	42.73	42.73	42.16	42.26	40.77	5,151,200
Aug 19, 2024	42.58	42.96	42.58	42.95	41.44	8,338,700
Aug 16, 2024	42.31	42.75	42.28	42.53	41.03	4,183,500
Aug 15, 2024	42.50	42.94	42.30	42.37	40.88	6,438,600
Aug 14, 2024	41.90	41.97	41.55	41.90	40.43	3,806,800
Aug 13, 2024	41.66	41.72	41.19	41.69	40.22	5,910,900
Aug 12, 2024	41.82	42.34	41.05	41.22	39.77	7,869,800
Aug 9, 2024	0.52 Dividend
Aug 9, 2024	41.54	41.72	41.41	41.56	40.10	6,236,400
Aug 8, 2024	41.45	42.25	41.42	42.07	40.09	5,706,500
Aug 7, 2024	42.38	42.67	40.99	41.10	39.16	6,245,000
Aug 6, 2024	41.25	42.15	40.95	41.65	39.69	7,614,900
Aug 5, 2024	40.82	41.83	39.92	41.18	39.24	8,756,100
Aug 2, 2024	42.62	42.70	41.21	42.12	40.14	10,710,400
Aug 1, 2024	44.76	44.87	43.16	43.35	41.31	9,276,900
Jul 31, 2024	45.00	45.31	44.67	44.69	42.59	8,422,900
Jul 30, 2024	44.80	45.07	44.56	44.94	42.82	6,492,500
Jul 29, 2024	44.68	44.76	44.13	44.46	42.37	7,302,100
Jul 26, 2024	44.19	44.64	43.98	44.42	42.33	7,274,600
Jul 25, 2024	43.61	44.78	43.47	44.12	42.04	9,070,400
Jul 24, 2024	43.88	44.32	43.39	43.61	41.56	7,366,800
Jul 23, 2024	43.75	44.38	43.54	44.15	42.07	7,183,800
Jul 22, 2024	42.98	44.14	42.05	43.78	41.72	12,943,700
Jul 19, 2024	42.62	42.87	42.08	42.41	40.41	9,976,100
Jul 18, 2024	42.76	43.46	42.09	42.44	40.44	13,300,800
Jul 17, 2024	41.79	43.28	41.64	43.10	41.07	8,814,300
Jul 16, 2024	41.53	42.60	41.36	42.44	40.44	6,928,900
Jul 15, 2024	41.14	41.59	40.78	41.40	39.45	8,437,100
Jul 12, 2024	40.40	40.82	40.13	40.51	38.60	5,139,300
Jul 11, 2024	39.61	40.48	39.50	40.39	38.49	6,296,400
Jul 10, 2024	38.79	39.27	38.75	39.26	37.41	4,425,300
Jul 9, 2024	37.94	39.05	37.85	38.91	37.08	5,618,100
Jul 8, 2024	38.44	38.65	38.03	38.25	36.45	4,137,500
Jul 5, 2024	38.93	38.97	38.06	38.22	36.42	5,002,100
Jul 3, 2024	39.72	39.72	38.86	38.87	37.04	3,976,700
Jul 2, 2024	39.05	39.57	38.86	39.56	37.70	7,761,300
Jul 1, 2024	38.82	39.34	38.82	39.25	37.40	9,190,100
Jun 28, 2024	38.00	38.89	37.91	38.85	37.02	9,600,200
Jun 27, 2024	37.00	37.88	36.74	37.84	36.06	8,263,100
Jun 26, 2024	36.82	37.09	36.62	36.89	35.15	7,307,700
Jun 25, 2024	37.29	37.50	37.02	37.05	35.30	10,133,800
Jun 24, 2024	37.11	37.65	36.81	37.46	35.70	6,680,700
Jun 21, 2024	36.51	36.83	36.16	36.79	35.06	9,627,200
Jun 20, 2024	36.34	36.78	36.12	36.63	34.90	6,467,700
Jun 18, 2024	35.65	36.60	35.49	36.57	34.85	9,417,200
Jun 17, 2024	35.31	35.82	35.10	35.80	34.11	5,106,700
Jun 14, 2024	35.81	36.11	35.36	35.41	33.74	6,188,500
Jun 13, 2024	36.77	36.83	36.21	36.36	34.65	8,149,100
Jun 12, 2024	36.44	37.08	36.44	36.81	35.08	8,739,300
Jun 11, 2024	35.71	35.85	35.30	35.68	34.00	6,779,500
Jun 10, 2024	35.74	36.30	35.38	36.02	34.32	6,378,800
Jun 7, 2024	36.15	36.66	36.04	36.17	34.47	4,814,700
Jun 6, 2024	36.63	36.83	36.23	36.42	34.70	4,829,200
Jun 5, 2024	36.83	36.96	36.50	36.63	34.90	6,361,100
Jun 4, 2024	36.70	37.16	36.39	36.65	34.92	7,220,400
Jun 3, 2024	38.11	38.19	36.76	37.11	35.36	7,363,500
May 31, 2024	37.35	37.78	37.20	37.75	35.97	10,417,400
May 30, 2024	37.70	37.86	37.05	37.12	35.37	8,430,900
May 29, 2024	37.14	37.51	36.79	37.46	35.70	6,294,500
May 28, 2024	38.46	38.49	37.58	37.75	35.97	5,652,300
May 24, 2024	38.36	38.46	38.10	38.40	36.59	3,149,800
May 23, 2024	39.10	39.10	37.77	38.24	36.44	4,917,500
May 22, 2024	39.36	39.44	38.71	38.89	37.06	4,357,600

KEY KeyCorp

15.61

-4.17%

USB U.S. Bancorp

42.89

-3.42%

RF Regions Financial Corporation

21.32

-4.18%

PNC The PNC Financial Services Group, Inc.

172.27

-2.94%

FITB Fifth Third Bancorp

37.59

-3.79%

HBAN Huntington Bancshares Incorporated

15.32

-3.89%

CFG Citizens Financial Group, Inc.

39.64

-4.02%

FHN First Horizon Corporation

19.43

-3.14%

MTB M&T Bank Corporation

179.95

-3.12%

CMA Comerica Incorporated

55.89

-3.84%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Truist Financial Corporation (TFC)

Related Tickers