NYSE - Delayed Quote USD

Truist Financial Corporation (TFC-PO)

Compare
21.84 -0.25 (-1.13%)
At close: December 13 at 4:00:02 PM EST
22.14 +0.30 (+1.37%)
Pre-Market: 8:18:06 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 22.00 22.13 21.70 21.84 21.84 82,325
Dec 12, 2024 22.30 22.33 22.07 22.09 22.09 84,009
Dec 11, 2024 22.46 22.53 22.33 22.33 22.33 97,833
Dec 10, 2024 22.30 22.49 22.18 22.36 22.36 86,916
Dec 9, 2024 22.67 22.68 22.23 22.30 22.30 133,857
Dec 6, 2024 22.79 22.80 22.57 22.57 22.57 30,686
Dec 5, 2024 22.59 22.94 22.59 22.73 22.73 32,934
Dec 4, 2024 22.52 22.71 22.52 22.63 22.63 29,563
Dec 3, 2024 22.79 22.83 22.56 22.59 22.59 45,421
Dec 2, 2024 23.20 23.20 22.81 22.81 22.81 61,531
Nov 29, 2024 22.78 23.20 22.71 23.20 23.20 66,628
Nov 27, 2024 22.81 22.87 22.68 22.71 22.71 44,031
Nov 26, 2024 23.17 23.17 22.74 22.79 22.79 31,538
Nov 25, 2024 23.15 23.33 23.07 23.07 23.07 40,613
Nov 22, 2024 22.96 23.11 22.94 22.96 22.96 46,212
Nov 21, 2024 22.70 23.01 22.65 22.99 22.99 110,836
Nov 20, 2024 22.75 22.75 22.53 22.74 22.74 73,140
Nov 19, 2024 22.87 22.90 22.72 22.76 22.76 33,712
Nov 18, 2024 22.89 22.98 22.80 22.88 22.88 55,932
Nov 15, 2024 22.87 22.90 22.71 22.89 22.89 55,511
Nov 14, 2024 22.99 23.04 22.82 22.87 22.87 84,052
Nov 13, 2024 23.11 23.16 22.92 22.97 22.97 59,739
Nov 12, 2024 23.26 23.33 23.03 23.03 23.03 39,610
Nov 11, 2024 23.67 23.81 23.35 23.35 23.35 24,764
Nov 8, 2024 0.33 Dividend
Nov 8, 2024 23.58 23.80 23.50 23.76 23.76 40,565
Nov 7, 2024 23.73 23.82 23.60 23.82 23.49 28,437
Nov 6, 2024 23.71 23.86 23.62 23.62 23.29 38,832
Nov 5, 2024 23.56 24.07 23.56 23.99 23.66 42,705
Nov 4, 2024 23.33 23.79 23.33 23.68 23.35 31,624
Nov 1, 2024 23.45 23.60 23.18 23.24 22.92 42,331
Oct 31, 2024 23.60 23.63 23.31 23.36 23.04 76,191
Oct 30, 2024 23.55 23.71 23.52 23.62 23.29 28,924
Oct 29, 2024 23.48 23.48 23.30 23.48 23.16 23,001
Oct 28, 2024 23.68 23.68 23.45 23.58 23.26 31,452
Oct 25, 2024 23.73 23.80 23.57 23.60 23.27 22,934
Oct 24, 2024 23.65 23.77 23.60 23.60 23.28 32,593
Oct 23, 2024 23.75 23.89 23.51 23.63 23.30 42,603
Oct 22, 2024 23.90 23.99 23.76 23.84 23.52 32,642
Oct 21, 2024 24.02 24.20 23.76 23.84 23.51 37,368
Oct 18, 2024 24.34 24.42 24.11 24.11 23.78 51,882
Oct 17, 2024 24.23 24.46 24.11 24.32 23.98 48,998
Oct 16, 2024 24.18 24.32 24.07 24.29 23.96 52,605
Oct 15, 2024 23.93 24.25 23.92 24.08 23.75 33,749
Oct 14, 2024 23.72 23.94 23.70 23.84 23.51 26,487
Oct 11, 2024 23.54 23.79 23.47 23.77 23.44 137,912
Oct 10, 2024 23.83 23.90 23.52 23.59 23.27 26,316
Oct 9, 2024 23.93 24.06 23.74 23.74 23.41 45,788
Oct 8, 2024 23.74 23.93 23.67 23.93 23.60 92,826
Oct 7, 2024 23.85 23.88 23.66 23.74 23.41 30,981
Oct 4, 2024 24.03 24.07 23.85 23.90 23.57 56,547
Oct 3, 2024 24.29 24.29 24.10 24.11 23.78 45,389
Oct 2, 2024 24.04 24.28 23.98 24.28 23.95 89,428
Oct 1, 2024 23.94 24.07 23.92 24.05 23.72 35,949
Sep 30, 2024 24.19 24.20 23.82 23.84 23.51 306,628
Sep 27, 2024 24.42 24.50 24.19 24.20 23.87 67,435
Sep 26, 2024 24.58 24.75 24.36 24.36 24.02 30,944
Sep 25, 2024 24.64 24.67 24.46 24.57 24.23 30,921
Sep 24, 2024 24.54 24.66 24.50 24.61 24.27 32,176
Sep 23, 2024 24.70 24.77 24.51 24.57 24.23 31,208
Sep 20, 2024 24.78 24.82 24.61 24.72 24.38 136,412
Sep 19, 2024 24.58 24.83 24.58 24.80 24.46 36,980
Sep 18, 2024 24.63 24.68 24.52 24.56 24.22 41,571
Sep 17, 2024 24.59 24.69 24.42 24.58 24.24 34,233
Sep 16, 2024 24.43 24.51 24.33 24.51 24.17 27,250
Sep 13, 2024 24.23 24.38 24.22 24.38 24.04 30,574
Sep 12, 2024 23.96 24.18 23.96 24.16 23.83 28,458
Sep 11, 2024 24.10 24.15 23.95 23.96 23.63 43,637
Sep 10, 2024 24.04 24.12 23.96 24.10 23.77 37,056
Sep 9, 2024 23.77 24.12 23.77 24.12 23.79 31,727
Sep 6, 2024 23.94 23.99 23.67 23.75 23.42 58,016
Sep 5, 2024 23.81 23.95 23.81 23.95 23.62 28,304
Sep 4, 2024 23.66 23.87 23.59 23.79 23.46 47,851
Sep 3, 2024 23.65 23.73 23.54 23.61 23.28 30,372
Aug 30, 2024 23.78 23.82 23.50 23.55 23.23 39,048
Aug 29, 2024 23.67 23.84 23.67 23.72 23.39 21,249
Aug 28, 2024 23.62 23.74 23.62 23.74 23.41 17,972
Aug 27, 2024 23.58 23.69 23.55 23.61 23.28 16,315
Aug 26, 2024 23.58 23.73 23.58 23.60 23.27 26,457
Aug 23, 2024 23.32 23.59 23.30 23.58 23.26 34,235
Aug 22, 2024 23.34 23.37 23.26 23.30 22.98 37,495
Aug 21, 2024 23.11 23.38 23.07 23.33 23.01 49,140
Aug 20, 2024 22.95 23.14 22.95 23.11 22.79 28,623
Aug 19, 2024 22.91 23.00 22.91 23.00 22.68 13,944
Aug 16, 2024 22.74 22.97 22.70 22.83 22.52 38,637
Aug 15, 2024 22.73 22.75 22.59 22.68 22.37 28,787
Aug 14, 2024 22.70 22.89 22.70 22.81 22.50 19,302
Aug 13, 2024 22.48 22.70 22.48 22.59 22.28 14,380
Aug 12, 2024 22.66 22.66 22.44 22.44 22.13 20,870
Aug 9, 2024 0.33 Dividend
Aug 9, 2024 22.82 22.82 22.55 22.59 22.28 24,790
Aug 8, 2024 22.96 23.10 22.89 23.08 22.44 36,661
Aug 7, 2024 22.91 23.06 22.83 22.87 22.23 23,889
Aug 6, 2024 22.57 22.91 22.57 22.82 22.18 45,084
Aug 5, 2024 22.60 22.73 22.45 22.53 21.90 24,165
Aug 2, 2024 22.73 22.92 22.64 22.91 22.27 36,087
Aug 1, 2024 22.49 22.79 22.42 22.79 22.16 48,300
Jul 31, 2024 22.86 22.86 22.41 22.41 21.79 110,205
Jul 30, 2024 22.71 22.80 22.70 22.75 22.12 16,693
Jul 29, 2024 22.66 22.80 22.57 22.70 22.07 20,650
Jul 26, 2024 22.68 22.70 22.60 22.66 22.03 15,079
Jul 25, 2024 22.62 22.67 22.51 22.51 21.88 18,221
Jul 24, 2024 22.79 22.84 22.45 22.48 21.86 30,426
Jul 23, 2024 22.98 22.98 22.79 22.84 22.20 11,910
Jul 22, 2024 22.98 23.05 22.83 22.95 22.31 21,607
Jul 19, 2024 22.83 22.97 22.75 22.88 22.24 39,759
Jul 18, 2024 22.92 23.00 22.77 22.82 22.19 19,384
Jul 17, 2024 23.04 23.06 22.93 22.94 22.30 16,236
Jul 16, 2024 23.07 23.17 23.00 23.04 22.40 21,816
Jul 15, 2024 23.02 23.10 22.96 23.07 22.43 25,455
Jul 12, 2024 22.94 23.13 22.93 23.10 22.46 18,293
Jul 11, 2024 22.76 22.99 22.75 22.97 22.33 26,522
Jul 10, 2024 22.42 22.74 22.19 22.63 22.00 70,925
Jul 9, 2024 22.48 22.50 22.26 22.40 21.78 26,826
Jul 8, 2024 22.43 22.55 22.34 22.49 21.86 22,711
Jul 5, 2024 22.49 22.55 22.36 22.43 21.81 16,928
Jul 3, 2024 22.22 22.52 22.08 22.52 21.89 23,054
Jul 2, 2024 21.91 22.22 21.91 22.22 21.60 25,761
Jul 1, 2024 22.08 22.34 21.90 21.90 21.29 61,708
Jun 28, 2024 22.47 22.47 22.06 22.06 21.45 31,323
Jun 27, 2024 22.38 22.63 22.36 22.36 21.74 22,373
Jun 26, 2024 22.11 22.50 22.03 22.42 21.80 38,649
Jun 25, 2024 22.12 22.32 22.08 22.23 21.61 50,070
Jun 24, 2024 22.16 22.30 22.06 22.09 21.48 44,166
Jun 21, 2024 22.19 22.30 22.13 22.16 21.55 28,207
Jun 20, 2024 22.19 22.33 22.17 22.19 21.58 25,744
Jun 18, 2024 22.30 22.43 22.23 22.25 21.63 35,872
Jun 17, 2024 22.27 22.37 22.22 22.36 21.74 30,249
Jun 14, 2024 22.27 22.37 22.22 22.28 21.66 26,854
Jun 13, 2024 22.26 22.31 22.10 22.27 21.65 60,753
Jun 12, 2024 22.22 22.43 22.17 22.26 21.64 47,967
Jun 11, 2024 22.31 22.43 22.01 22.05 21.44 29,387
Jun 10, 2024 22.43 22.59 22.26 22.32 21.70 29,460
Jun 7, 2024 22.43 22.53 22.32 22.52 21.89 16,274
Jun 6, 2024 22.33 22.55 22.32 22.55 21.92 17,911
Jun 5, 2024 22.51 22.51 22.34 22.43 21.81 15,564
Jun 4, 2024 22.40 22.76 22.40 22.49 21.86 21,697
Jun 3, 2024 22.70 22.79 22.32 22.35 21.73 52,498
May 31, 2024 22.31 22.85 22.31 22.75 22.12 71,105
May 30, 2024 21.93 22.35 21.93 22.16 21.54 36,997
May 29, 2024 21.98 22.03 21.76 21.92 21.31 30,515
May 28, 2024 22.19 22.30 21.98 22.06 21.45 22,610
May 24, 2024 22.06 22.28 22.00 22.19 21.57 27,632
May 23, 2024 22.47 22.54 21.97 22.08 21.47 36,466
May 22, 2024 22.42 22.60 22.42 22.43 21.81 25,935
May 21, 2024 22.52 22.71 22.46 22.47 21.85 29,870
May 20, 2024 22.29 22.65 22.29 22.58 21.95 72,814
May 17, 2024 22.33 22.48 22.22 22.37 21.75 56,033
May 16, 2024 22.45 22.52 22.35 22.46 21.84 34,709
May 15, 2024 22.34 22.54 22.33 22.51 21.88 32,979
May 14, 2024 22.31 22.47 22.20 22.20 21.58 25,873
May 13, 2024 22.26 22.39 22.20 22.39 21.77 12,627
May 10, 2024 22.35 22.40 22.07 22.26 21.64 45,725
May 9, 2024 0.33 Dividend
May 9, 2024 22.47 22.47 22.30 22.30 21.68 40,174
May 8, 2024 22.91 23.05 22.72 22.80 21.85 39,749
May 7, 2024 23.12 23.21 22.95 22.96 22.00 35,884
May 6, 2024 22.96 23.07 22.90 23.00 22.04 31,209
May 3, 2024 22.78 22.92 22.72 22.92 21.96 19,702
May 2, 2024 22.47 22.71 22.43 22.62 21.67 46,279
May 1, 2024 22.33 22.58 22.23 22.53 21.59 87,467
Apr 30, 2024 22.46 22.60 22.25 22.26 21.33 37,967
Apr 29, 2024 22.55 22.70 22.50 22.58 21.64 17,126
Apr 26, 2024 22.53 22.75 22.50 22.50 21.56 31,423
Apr 25, 2024 22.48 22.62 22.25 22.51 21.57 17,034
Apr 24, 2024 22.67 22.77 22.51 22.77 21.82 33,965
Apr 23, 2024 22.24 22.73 22.21 22.72 21.77 30,899
Apr 22, 2024 22.19 22.43 22.19 22.39 21.46 39,155
Apr 19, 2024 21.99 22.24 21.99 22.20 21.27 54,249
Apr 18, 2024 22.07 22.30 22.01 22.05 21.13 69,109
Apr 17, 2024 22.13 22.31 22.00 22.12 21.20 31,356
Apr 16, 2024 21.95 22.11 21.79 21.94 21.02 24,593
Apr 15, 2024 22.49 22.55 22.02 22.02 21.10 48,776
Apr 12, 2024 22.93 22.93 22.55 22.55 21.61 35,021
Apr 11, 2024 23.13 23.13 22.74 22.81 21.86 45,920
Apr 10, 2024 23.45 23.45 22.91 23.13 22.16 135,189
Apr 9, 2024 23.72 23.74 23.60 23.61 22.62 30,059
Apr 8, 2024 23.66 23.68 23.56 23.66 22.67 42,491
Apr 5, 2024 23.69 23.80 23.66 23.66 22.67 29,655
Apr 4, 2024 23.70 23.79 23.63 23.75 22.76 35,169
Apr 3, 2024 23.36 23.65 23.35 23.60 22.61 63,489
Apr 2, 2024 23.57 23.65 23.36 23.46 22.48 46,818
Apr 1, 2024 23.73 23.84 23.53 23.73 22.74 74,726
Mar 28, 2024 23.98 24.09 23.69 23.73 22.74 192,574
Mar 27, 2024 23.76 24.00 23.71 23.90 22.90 59,200
Mar 26, 2024 23.76 23.85 23.69 23.76 22.77 37,283
Mar 25, 2024 23.82 23.87 23.75 23.77 22.78 56,306
Mar 22, 2024 23.98 23.98 23.76 23.85 22.85 92,615
Mar 21, 2024 23.75 24.00 23.75 23.86 22.86 53,178
Mar 20, 2024 23.65 23.76 23.56 23.69 22.70 64,367
Mar 19, 2024 23.57 23.71 23.55 23.59 22.60 67,419
Mar 18, 2024 23.51 23.62 23.44 23.54 22.56 50,993
Mar 15, 2024 23.45 23.54 23.32 23.48 22.50 55,177
Mar 14, 2024 23.62 23.62 23.43 23.45 22.47 93,599
Mar 13, 2024 23.63 23.77 23.55 23.59 22.60 49,169
Mar 12, 2024 23.60 23.75 23.51 23.58 22.59 36,143
Mar 11, 2024 23.67 23.71 23.56 23.60 22.61 39,323
Mar 8, 2024 23.45 23.70 23.45 23.59 22.60 116,451
Mar 7, 2024 23.46 23.57 23.43 23.45 22.47 43,302
Mar 6, 2024 23.37 23.49 23.30 23.36 22.38 55,112
Mar 5, 2024 23.24 23.35 23.19 23.32 22.35 31,051
Mar 4, 2024 23.29 23.38 23.21 23.21 22.24 57,108
Mar 1, 2024 23.37 23.54 23.18 23.29 22.32 72,167
Feb 29, 2024 23.22 23.53 23.13 23.35 22.37 138,906
Feb 28, 2024 23.16 23.23 23.11 23.11 22.14 30,449
Feb 27, 2024 23.22 23.27 23.08 23.12 22.15 32,989
Feb 26, 2024 23.22 23.28 23.12 23.16 22.19 44,794
Feb 23, 2024 23.05 23.28 23.05 23.24 22.27 41,992
Feb 22, 2024 23.12 23.17 23.03 23.06 22.10 30,119
Feb 21, 2024 23.13 23.15 22.93 22.99 22.03 55,724
Feb 20, 2024 23.00 23.16 22.99 23.06 22.10 28,302
Feb 16, 2024 23.04 23.11 22.94 23.01 22.05 46,690
Feb 15, 2024 23.16 23.23 23.05 23.11 22.14 33,430
Feb 14, 2024 23.12 23.26 23.05 23.06 22.10 29,901
Feb 13, 2024 23.19 23.28 22.95 23.03 22.07 72,131
Feb 12, 2024 23.39 23.46 23.37 23.43 22.45 30,423
Feb 9, 2024 23.27 23.43 23.21 23.39 22.42 28,328
Feb 8, 2024 0.33 Dividend
Feb 8, 2024 23.22 23.26 23.04 23.21 22.24 54,253
Feb 7, 2024 23.61 23.62 23.42 23.56 22.26 67,979
Feb 6, 2024 23.55 23.61 23.50 23.59 22.29 33,671
Feb 5, 2024 23.59 23.67 23.45 23.55 22.25 50,842
Feb 2, 2024 23.55 23.74 23.53 23.68 22.37 57,926
Feb 1, 2024 23.79 23.84 23.38 23.76 22.45 113,814
Jan 31, 2024 23.68 23.77 23.55 23.75 22.44 79,058
Jan 30, 2024 23.72 23.87 23.63 23.82 22.51 41,201
Jan 29, 2024 23.66 23.80 23.64 23.70 22.39 40,890
Jan 26, 2024 23.55 23.82 23.55 23.66 22.36 66,177
Jan 25, 2024 23.40 23.67 23.39 23.63 22.33 36,417
Jan 24, 2024 23.35 23.38 23.23 23.31 22.02 27,651
Jan 23, 2024 23.27 23.30 23.19 23.24 21.96 31,224
Jan 22, 2024 23.21 23.36 23.21 23.27 21.99 36,408
Jan 19, 2024 23.04 23.17 22.81 23.17 21.89 38,089
Jan 18, 2024 23.03 23.30 22.87 22.97 21.70 56,770
Jan 17, 2024 22.98 23.16 22.92 23.01 21.74 42,998
Jan 16, 2024 23.27 23.39 23.06 23.06 21.79 50,719
Jan 12, 2024 23.30 23.42 23.22 23.30 22.02 24,136
Jan 11, 2024 23.07 23.35 23.06 23.21 21.93 48,125
Jan 10, 2024 23.10 23.34 23.07 23.07 21.80 56,632
Jan 9, 2024 22.90 23.06 22.55 23.06 21.79 29,222
Jan 8, 2024 22.56 22.92 22.45 22.92 21.66 41,804
Jan 5, 2024 22.29 22.64 22.29 22.49 21.25 56,463
Jan 4, 2024 22.25 22.45 22.25 22.32 21.09 27,201
Jan 3, 2024 22.33 22.54 22.16 22.25 21.02 30,600
Jan 2, 2024 22.22 22.43 22.15 22.39 21.16 34,649
Dec 29, 2023 22.33 22.60 22.14 22.23 21.00 138,253
Dec 28, 2023 22.62 22.65 22.35 22.38 21.15 63,163
Dec 27, 2023 22.57 22.62 22.34 22.58 21.34 60,938
Dec 26, 2023 22.34 22.64 22.33 22.38 21.15 40,395
Dec 22, 2023 22.30 22.45 22.24 22.34 21.11 38,049
Dec 21, 2023 22.45 22.57 22.06 22.30 21.07 88,146
Dec 20, 2023 22.20 22.48 22.20 22.32 21.09 48,245
Dec 19, 2023 21.96 22.30 21.85 22.24 21.01 136,212
Dec 18, 2023 22.02 22.24 21.80 21.88 20.67 102,465
Dec 15, 2023 22.24 22.46 22.03 22.10 20.88 98,443
Dec 14, 2023 22.18 22.50 22.18 22.41 21.17 70,241

Related Tickers

CFR-PB Cullen/Frost Bankers, Inc.
18.31
-1.08%
 
USB-PP U.S. Bancorp
24.48
-0.69%
 
BANC-PF Banc of California, Inc.
24.63
-0.42%
 
KEY-PK KeyCorp
22.53
-0.97%
 
ZIONO Zions Bancorporation, National Association
25.01
+0.08%
 
ASB-PF Associated Banc-Corp
21.22
+0.76%
 
CFG-PE Citizens Financial Group, Inc.
20.24
-1.56%
 
KEY-PJ KeyCorp
22.08
-0.54%
 
BOH-PB Bank of Hawaii Corp
26.49
+0.26%
 
WSBCP WesBanco, Inc.
25.25
+0.40%