Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Truist Financial Corporation (TFC-PI)

21.66
-0.05
(-0.22%)
At close: 2:31:01 PM EDT
21.66
0.00
(0.00%)
After hours: 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202521.8921.7921.6621.6621.663,799
Apr 22, 202521.7321.7721.4221.7121.716,586
Apr 21, 202521.4321.6621.4121.5821.5810,951
Apr 17, 202521.1421.6421.1421.6321.6319,947
Apr 16, 202521.1221.3321.1021.3321.336,550
Apr 15, 202520.8021.1920.8021.1321.1310,140
Apr 14, 202520.7820.9620.7820.9320.939,571
Apr 11, 202520.6821.0220.4020.6420.6412,820
Apr 10, 202521.3021.3020.7320.7320.7332,002
Apr 9, 202521.0721.4021.0021.2421.2419,413
Apr 8, 202521.0421.2021.0021.0821.0819,159
Apr 7, 202521.2021.2120.8820.9020.9018,393
Apr 4, 202521.8221.8221.0121.3321.3316,648
Apr 3, 202521.8922.1021.4821.6921.6928,732
Apr 2, 202522.1922.2822.1022.1122.117,106
Apr 1, 202522.2022.3922.1122.2622.269,367
Mar 31, 202522.2622.3822.1722.1722.1732,823
Mar 28, 202522.5022.5322.3822.3822.386,704
Mar 27, 202522.5022.5022.2922.4422.4415,917
Mar 26, 202522.5922.6822.5022.5122.5115,270
Mar 25, 202522.6722.6922.5322.5322.535,005
Mar 24, 202522.7422.8122.6122.6122.619,759
Mar 21, 202522.7722.7722.6822.7022.706,499
Mar 20, 202522.9022.9022.7022.7022.705,955
Mar 19, 202522.8922.8922.8022.8122.812,821
Mar 18, 202522.9022.9822.8022.8022.8010,486
Mar 17, 202522.8823.0222.6822.8022.8015,710
Mar 14, 202522.8722.9422.7022.7622.768,545
Mar 13, 202522.9422.9522.7322.8322.835,578
Mar 12, 202522.9323.0722.7322.7922.7914,863
Mar 11, 202522.9623.0322.9122.9422.947,598
Mar 10, 202523.0423.0522.9323.0323.037,485
Mar 7, 202523.0523.0722.9523.0523.055,624
Mar 6, 202523.1023.1022.9723.0323.033,804
Mar 5, 202523.1523.1523.0023.0023.0011,603
Mar 4, 202523.2123.2123.0123.1523.158,558
Mar 3, 202523.3323.3323.1523.2023.209,431
Feb 28, 202523.1723.3423.1523.3423.348,426
Feb 27, 202523.3523.3523.1823.2023.205,059
Feb 26, 202523.3423.3523.1623.3523.352,997
Feb 25, 202523.3023.3923.2223.3423.345,252
Feb 24, 202523.1123.3023.1123.1623.164,492
Feb 21, 202523.0723.1523.0323.1523.153,279
Feb 20, 202523.0823.1123.0023.1123.118,732
Feb 19, 202522.9723.0822.9723.0423.049,524
Feb 18, 202523.1023.1322.9722.9722.974,992
Feb 14, 2025 0.32546 Dividend
Feb 14, 202523.1923.1923.0023.0823.0810,456
Feb 13, 202523.3823.5323.3823.5023.174,140
Feb 12, 202523.3823.4523.3423.4123.093,705
Feb 11, 202523.2923.4823.2923.4823.1513,068
Feb 10, 202523.2723.4923.2723.4923.1611,424
Feb 7, 202523.3723.4023.2523.3623.049,977
Feb 6, 202523.5723.5723.2523.3723.054,257
Feb 5, 202523.5423.5423.2923.4023.089,645
Feb 4, 202523.2923.5523.1723.2922.9711,870
Feb 3, 202523.2123.2523.2023.2522.9310,031
Jan 31, 202523.4523.5323.2523.2522.9311,212
Jan 30, 202523.4523.5423.4023.5323.205,950
Jan 29, 202523.4323.5023.3123.4523.1311,635
Jan 28, 202523.6723.6723.4023.4323.118,765
Jan 27, 202523.3523.5323.1923.5323.208,716
Jan 24, 202523.2923.4523.2023.3223.005,400
Jan 23, 202523.2023.3523.1723.1722.857,518
Jan 22, 202523.2623.3523.1723.2822.9610,192
Jan 21, 202523.1423.3822.9323.3523.0311,070
Jan 17, 202523.1923.3023.0323.1222.807,926
Jan 16, 202523.1823.3523.0523.1622.849,499
Jan 15, 202522.8223.1422.8223.1422.822,519
Jan 14, 202522.7222.8322.6522.6522.3410,108
Jan 13, 202522.6022.7422.5622.5922.287,128
Jan 10, 202522.5522.7522.3922.5822.269,678
Jan 8, 202522.6122.7522.5222.6222.316,367
Jan 7, 202522.8023.0722.5622.7622.447,574
Jan 6, 202522.8423.0922.8022.8822.568,588
Jan 3, 202522.7923.0722.7522.9522.637,813
Jan 2, 202522.6022.8522.5822.7722.459,418
Dec 31, 202422.6822.9522.3122.4522.14102,825
Dec 30, 202422.5622.8722.5122.8122.5010,813
Dec 27, 202422.8422.8422.4922.5622.255,881
Dec 26, 202422.8722.9122.6622.7022.398,948
Dec 24, 202423.0623.0822.7622.8022.488,479
Dec 23, 202423.0323.0622.8722.9422.6221,987
Dec 20, 202423.0323.3423.0123.0622.7410,012
Dec 19, 202423.1723.1923.0123.0222.7012,778
Dec 18, 202423.4423.6023.1523.2022.8813,988
Dec 17, 202423.7123.7523.4123.6323.303,700
Dec 16, 202423.8723.8723.4023.4123.0916,136
Dec 13, 202423.7224.0023.6023.6023.278,098
Dec 12, 202424.0124.2023.7223.7223.399,389
Dec 11, 202424.0224.2324.0124.0123.6812,820
Dec 10, 202424.1524.1524.0024.0523.726,633
Dec 9, 202424.0024.1924.0024.0023.676,019
Dec 6, 202424.1924.1924.0324.0323.7012,936
Dec 5, 202424.1924.2024.0024.1323.8010,638
Dec 4, 202424.1924.2024.1224.1223.794,907
Dec 3, 202424.0324.2024.0324.1323.804,814
Dec 2, 202423.9224.1823.9224.1723.8411,705
Nov 29, 202424.1024.1923.9424.1923.858,207
Nov 27, 202424.1124.2523.9224.1523.829,341
Nov 26, 202423.9024.1123.8924.1123.788,387
Nov 25, 202423.9124.0523.8824.0323.7014,501
Nov 22, 202423.7023.9123.4123.9123.5813,143
Nov 21, 202423.2723.7423.1023.4623.1418,791
Nov 20, 202423.2323.3223.1023.1822.868,640
Nov 19, 202423.2823.3523.0823.0922.775,207
Nov 18, 202423.5023.5023.2623.2622.943,984
Nov 15, 202423.4023.4123.3523.3523.034,908
Nov 14, 202423.3423.4923.3223.4523.135,265
Nov 13, 202423.4823.7323.3123.3723.0413,716
Nov 12, 202423.5623.5923.4023.4423.127,709
Nov 11, 202423.7823.7823.5223.5623.238,872
Nov 8, 2024 0.36263 Dividend
Nov 8, 202423.6023.8223.5323.6823.3511,407
Nov 7, 202423.9424.0323.6823.9523.266,770
Nov 6, 202423.9523.9523.6823.7723.0913,027
Nov 5, 202423.9324.0723.9123.9323.2410,726
Nov 4, 202423.9023.9523.8523.9523.266,326
Nov 1, 202423.8923.9823.7423.9023.215,780
Oct 31, 202423.8823.9023.6523.8923.208,099
Oct 30, 202423.7823.8623.5023.8623.174,076
Oct 29, 202423.6423.7323.4823.7323.058,501
Oct 28, 202423.6423.9923.6023.6422.9610,104
Oct 25, 202424.0024.0023.7023.7123.035,567
Oct 24, 202423.8524.0323.6123.8123.128,281
Oct 23, 202424.0224.0523.6923.8523.175,960
Oct 22, 202424.0624.1724.0224.0723.386,011
Oct 21, 202424.0624.0823.9524.0723.384,327
Oct 18, 202424.2024.2024.0024.1423.4512,136
Oct 17, 202424.0724.2324.0124.1223.4314,653
Oct 16, 202423.9924.1023.9924.0423.3512,300
Oct 15, 202423.9224.1623.9223.9723.2816,402
Oct 14, 202423.8923.9423.8523.9423.253,402
Oct 11, 202423.8723.8923.8123.8723.1812,704
Oct 10, 202423.7023.9023.7023.8723.188,182
Oct 9, 202423.8123.9723.7423.7423.0625,776
Oct 8, 202423.5323.7923.5323.7823.105,228
Oct 7, 202423.6223.7123.4523.5222.858,195
Oct 4, 202423.6823.8523.4523.7623.0812,004
Oct 3, 202423.5923.8423.5923.7423.065,794
Oct 2, 202423.7523.8123.5823.6923.0111,336
Oct 1, 202423.5923.8223.2523.8223.1313,585
Sep 30, 202423.7523.8123.3323.5122.83116,524
Sep 27, 202424.2524.2523.8523.8523.1619,418
Sep 26, 202424.3124.3124.0724.0723.3810,457
Sep 25, 202424.3024.3324.1024.1823.4812,718
Sep 24, 202424.3824.4824.2024.3023.6012,036
Sep 23, 202424.5324.5324.3524.5023.7911,038
Sep 20, 202424.6024.6024.3824.4023.704,939
Sep 19, 202424.5024.5324.3924.5223.8112,228
Sep 18, 202424.6024.6024.0224.2523.5515,486
Sep 17, 202424.5824.6024.5024.5723.8610,205
Sep 16, 202424.4424.4924.2524.4523.7514,009
Sep 13, 202424.1124.4624.0724.3923.6917,173
Sep 12, 202423.7224.0823.7224.0823.3913,869
Sep 11, 202424.0024.0023.8823.9323.257,783
Sep 10, 202423.8725.3523.7123.8923.2011,705
Sep 9, 202423.5223.9023.5223.8223.138,253
Sep 6, 202423.5523.6723.4723.5322.868,176
Sep 5, 202423.5223.6823.4623.4722.796,162
Sep 4, 202423.6323.6323.4523.5022.827,063
Sep 3, 202423.9523.9523.4823.6122.9310,166
Aug 30, 202423.7623.7923.6123.6522.9710,264
Aug 29, 202423.8223.9123.7623.7623.0810,248
Aug 28, 202424.1224.1223.8023.9923.307,735
Aug 27, 202424.1824.1823.9924.0023.316,691
Aug 26, 202424.1924.1923.8324.1323.449,939
Aug 23, 202424.5924.5924.0124.0623.364,943
Aug 22, 202424.1424.3923.9024.3923.699,854
Aug 21, 202423.8024.2223.8024.1423.4512,160
Aug 20, 202423.7524.0323.7523.8323.1510,939
Aug 19, 202423.9024.1123.8023.9023.2112,162
Aug 16, 202423.9324.0923.8624.0923.4014,963
Aug 15, 202423.9424.0023.6023.9223.239,579
Aug 14, 202423.7124.0523.7123.8623.1713,554
Aug 13, 202423.5423.7123.4923.7123.038,045
Aug 12, 202423.5523.5523.2623.2722.6028,461
Aug 9, 2024 0.38743 Dividend
Aug 9, 202423.4023.5623.3823.3922.7213,760
Aug 8, 202423.7523.7523.3823.7522.6927,669
Aug 7, 202423.8923.9023.5023.6022.5523,418
Aug 6, 202423.9323.9423.6123.6622.6019,523
Aug 5, 202423.5823.8523.2323.8022.7414,296
Aug 2, 202423.6923.8423.6023.8322.777,826
Aug 1, 202423.3723.7223.2623.6922.639,509
Jul 31, 202423.3923.3923.2023.3722.3311,975
Jul 30, 202423.1723.3923.1223.3922.3512,213
Jul 29, 202423.1023.1523.0023.0722.047,988
Jul 26, 202422.8423.0922.8423.0822.056,292
Jul 25, 202422.6922.9222.6722.7521.736,635
Jul 24, 202422.7822.7822.6022.6021.596,292
Jul 23, 202422.8122.9722.6522.8321.8111,200
Jul 22, 202422.6422.9922.6422.8421.8214,835
Jul 19, 202422.8623.0022.6322.7821.769,406
Jul 18, 202423.0123.0622.8322.8321.817,089
Jul 17, 202422.9322.9322.8022.8321.814,985
Jul 16, 202422.8823.0222.8022.8121.797,086
Jul 15, 202423.2923.2922.7022.7321.7222,610
Jul 12, 202423.3623.3623.0023.0522.029,638
Jul 11, 202423.5023.6723.0523.1422.1117,480
Jul 10, 202422.6423.6022.6423.3022.2629,631
Jul 9, 202422.7522.8822.7522.8721.857,660
Jul 8, 202422.8322.9522.6022.6721.6612,700
Jul 5, 202422.7522.7522.6322.7121.703,453
Jul 3, 202422.8522.8622.7522.7521.737,690
Jul 2, 202423.0123.1722.4922.5621.5510,733
Jul 1, 202423.3223.3222.5922.8321.8119,979
Jun 28, 202423.4224.1423.1323.3422.30247,933
Jun 27, 202423.5023.6523.3323.5422.4928,133
Jun 26, 202423.3023.4923.0923.4922.4442,848
Jun 25, 202422.9423.3422.9423.2822.2419,178
Jun 24, 202422.3922.8422.3422.8421.8211,508
Jun 21, 202422.0222.4022.0222.4021.4051,609
Jun 20, 202422.2322.2422.0322.1421.1528,286
Jun 18, 202422.0422.2422.0322.0521.0726,204
Jun 17, 202422.0622.1421.9422.0121.0314,249
Jun 14, 202422.1222.4021.9122.0021.0211,874
Jun 13, 202421.9822.0521.8721.9520.978,689
Jun 12, 202421.9822.0121.9821.9821.006,219
Jun 11, 202422.0722.0721.8721.9520.9718,808
Jun 10, 202422.0522.0721.9922.0121.0314,718
Jun 7, 202422.0322.4022.0022.0621.088,452
Jun 6, 202421.9322.0321.9322.0321.057,912
Jun 5, 202422.0622.0921.9421.9420.9611,585
Jun 4, 202422.0722.0722.0022.0521.0712,831
Jun 3, 202422.0522.1422.0522.0621.0844,460
May 31, 202422.1022.2022.0122.2021.2125,600
May 30, 202422.0522.0921.9022.0221.048,540
May 29, 202422.0522.0921.9522.0721.0915,633
May 28, 202422.0522.1422.0022.0721.0915,175
May 24, 202422.0522.1021.9522.0521.0759,862
May 23, 202422.0822.1021.8922.1021.1132,395
May 22, 202422.0622.1022.0222.0521.0715,138
May 21, 202422.0822.1122.0222.0621.0818,874
May 20, 202422.0322.1321.9622.0521.0744,163
May 17, 202421.8922.0321.8922.0321.058,485
May 16, 202421.9922.0221.8822.0021.0215,640
May 15, 202422.0522.0521.8621.9921.012,803
May 14, 202421.8121.9421.8121.8620.8914,025
May 13, 202421.6721.8021.6721.7720.801,804
May 10, 202421.8621.8621.5621.6620.698,288
May 9, 2024 0.39106 Dividend
May 9, 202421.7521.8321.5521.7520.7823,584
May 8, 202422.1322.2522.0522.0520.6923,040
May 7, 202422.2022.2622.0322.1520.7919,499
May 6, 202422.0322.3022.0322.1420.7736,413
May 3, 202422.1422.1522.0522.1120.752,592
May 2, 202421.7722.0321.7421.9720.6212,147
May 1, 202421.7221.8021.6121.6320.3018,854
Apr 30, 202421.7721.7721.5821.6820.3539,294
Apr 29, 202421.4921.7721.4821.7020.3711,593
Apr 26, 202421.3921.5021.3921.4620.147,473
Apr 25, 202421.3221.4121.2521.3220.0112,677
Apr 24, 202421.6321.6321.3521.4020.0828,009

Related Tickers

USB-PS U.S. Bancorp
18.52
+1.04%
 
USB-PQ U.S. Bancorp
15.18
+1.27%
 
CFR-PB Cullen/Frost Bankers, Inc.
16.82
+1.03%
 
SNV-PD Synovus Financial Corp.
24.70
+1.23%
 
TCBIO Texas Capital Bancshares, Inc.
19.83
+1.17%
 
OZKAP Bank OZK
16.31
+0.55%
 
CFG-PE Citizens Financial Group, Inc.
18.60
+0.92%
 
USB-PR U.S. Bancorp
16.20
+0.87%
 
PEBO Peoples Bancorp Inc.
28.48
+1.39%
 
CFR Cullen/Frost Bankers, Inc.
114.78
+1.23%