NYSE - Delayed Quote USD

Truist Financial Corporation (TFC-PR)

Compare
19.86 -0.30 (-1.49%)
At close: December 13 at 3:59:44 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 20.11 20.16 19.81 19.86 19.86 169,252
Dec 12, 2024 20.34 20.34 20.12 20.16 20.16 73,940
Dec 11, 2024 20.54 20.63 20.34 20.34 20.34 92,093
Dec 10, 2024 20.25 20.53 20.10 20.49 20.49 159,592
Dec 9, 2024 20.37 20.43 20.12 20.23 20.23 76,762
Dec 6, 2024 20.59 20.59 20.40 20.43 20.43 69,191
Dec 5, 2024 20.38 20.56 20.36 20.53 20.53 78,198
Dec 4, 2024 20.48 20.50 20.38 20.44 20.44 55,618
Dec 3, 2024 20.65 20.80 20.37 20.41 20.41 81,114
Dec 2, 2024 21.05 21.05 20.64 20.71 20.71 61,173
Nov 29, 2024 20.67 21.11 20.56 21.05 21.05 120,723
Nov 27, 2024 20.62 20.77 20.48 20.55 20.55 74,408
Nov 26, 2024 20.88 20.88 20.52 20.59 20.59 42,040
Nov 25, 2024 20.79 20.95 20.75 20.81 20.81 50,800
Nov 22, 2024 20.73 20.83 20.65 20.67 20.67 62,878
Nov 21, 2024 20.50 20.73 20.42 20.68 20.68 56,158
Nov 20, 2024 20.51 20.52 20.30 20.43 20.43 60,252
Nov 19, 2024 20.68 20.72 20.44 20.56 20.56 29,164
Nov 18, 2024 20.73 20.81 20.60 20.65 20.65 53,978
Nov 15, 2024 20.75 20.75 20.57 20.73 20.73 50,383
Nov 14, 2024 20.85 20.98 20.71 20.75 20.75 63,877
Nov 13, 2024 20.92 20.99 20.71 20.85 20.85 136,905
Nov 12, 2024 21.01 21.08 20.72 20.81 20.81 49,820
Nov 11, 2024 21.37 21.48 21.06 21.10 21.10 42,903
Nov 8, 2024 0.30 Dividend
Nov 8, 2024 21.32 21.53 21.32 21.42 21.42 39,296
Nov 7, 2024 21.55 21.57 21.38 21.47 21.17 38,960
Nov 6, 2024 21.62 21.66 21.30 21.35 21.05 44,417
Nov 5, 2024 21.51 21.94 21.51 21.81 21.51 100,163
Nov 4, 2024 21.13 21.57 21.09 21.55 21.25 285,016
Nov 1, 2024 21.22 21.27 20.96 20.97 20.68 82,347
Oct 31, 2024 21.38 21.38 21.11 21.11 20.82 122,477
Oct 30, 2024 21.37 21.53 21.22 21.40 21.10 55,714
Oct 29, 2024 21.22 21.33 21.11 21.26 20.97 63,939
Oct 28, 2024 21.49 21.49 21.26 21.34 21.04 38,505
Oct 25, 2024 21.56 21.63 21.36 21.37 21.07 83,689
Oct 24, 2024 21.54 21.54 21.39 21.41 21.11 92,404
Oct 23, 2024 21.61 21.65 21.33 21.41 21.11 38,337
Oct 22, 2024 21.73 21.84 21.41 21.68 21.38 77,259
Oct 21, 2024 21.87 22.03 21.53 21.65 21.35 101,756
Oct 18, 2024 22.03 22.13 21.91 21.91 21.61 79,439
Oct 17, 2024 22.16 22.26 21.88 22.00 21.70 181,995
Oct 16, 2024 22.14 22.27 22.06 22.24 21.93 46,842
Oct 15, 2024 21.94 22.23 21.94 22.04 21.74 40,705
Oct 14, 2024 21.69 21.90 21.58 21.88 21.58 48,318
Oct 11, 2024 21.39 21.77 21.39 21.74 21.44 81,487
Oct 10, 2024 21.62 21.70 21.30 21.45 21.15 34,246
Oct 9, 2024 21.71 21.82 21.57 21.57 21.27 60,489
Oct 8, 2024 21.45 21.71 21.35 21.71 21.41 38,665
Oct 7, 2024 21.62 21.62 21.38 21.45 21.15 78,859
Oct 4, 2024 21.80 21.81 21.59 21.69 21.39 132,298
Oct 3, 2024 21.92 22.09 21.84 21.91 21.61 111,059
Oct 2, 2024 21.80 22.00 21.74 22.00 21.70 86,713
Oct 1, 2024 21.73 21.87 21.66 21.82 21.52 78,997
Sep 30, 2024 22.12 22.17 21.46 21.63 21.33 382,369
Sep 27, 2024 22.38 22.38 22.09 22.11 21.80 60,223
Sep 26, 2024 22.55 22.55 22.19 22.28 21.97 61,082
Sep 25, 2024 22.62 22.62 22.35 22.46 22.15 93,721
Sep 24, 2024 22.46 22.62 22.31 22.62 22.31 238,293
Sep 23, 2024 22.57 22.57 22.39 22.53 22.22 34,439
Sep 20, 2024 22.49 22.57 22.39 22.57 22.26 88,522
Sep 19, 2024 22.36 22.58 22.36 22.49 22.18 64,815
Sep 18, 2024 22.28 22.39 22.12 22.23 21.92 28,518
Sep 17, 2024 22.30 22.33 21.97 22.25 21.94 59,651
Sep 16, 2024 22.04 22.19 22.03 22.19 21.88 62,052
Sep 13, 2024 21.86 22.04 21.75 22.04 21.74 47,524
Sep 12, 2024 21.73 21.78 21.55 21.78 21.48 35,092
Sep 11, 2024 21.61 21.71 21.51 21.61 21.31 37,190
Sep 10, 2024 21.67 21.74 21.56 21.64 21.34 41,136
Sep 9, 2024 21.56 21.72 21.56 21.72 21.42 36,554
Sep 6, 2024 21.64 21.68 21.40 21.47 21.17 75,431
Sep 5, 2024 21.54 21.64 21.52 21.63 21.33 43,385
Sep 4, 2024 21.26 21.51 21.26 21.50 21.20 32,492
Sep 3, 2024 21.25 21.31 21.19 21.24 20.95 34,274
Aug 30, 2024 21.25 21.32 20.99 21.22 20.93 95,481
Aug 29, 2024 21.38 21.40 21.25 21.30 21.01 66,231
Aug 28, 2024 21.27 21.36 21.27 21.32 21.03 40,730
Aug 27, 2024 21.21 21.27 21.17 21.26 20.97 38,068
Aug 26, 2024 21.17 21.30 21.13 21.23 20.94 45,912
Aug 23, 2024 21.01 21.18 20.90 21.17 20.88 59,078
Aug 22, 2024 21.00 21.04 20.90 20.97 20.68 65,345
Aug 21, 2024 20.82 20.98 20.77 20.96 20.67 52,522
Aug 20, 2024 20.73 20.80 20.65 20.79 20.50 35,295
Aug 19, 2024 20.53 20.73 20.53 20.70 20.41 52,476
Aug 16, 2024 20.40 20.56 20.39 20.52 20.24 56,117
Aug 15, 2024 20.47 20.47 20.30 20.40 20.12 36,184
Aug 14, 2024 20.35 20.53 20.33 20.48 20.20 38,290
Aug 13, 2024 20.25 20.34 20.15 20.29 20.01 28,795
Aug 12, 2024 20.21 20.26 20.11 20.13 19.85 37,167
Aug 9, 2024 0.30 Dividend
Aug 9, 2024 20.34 20.38 20.18 20.26 19.98 44,798
Aug 8, 2024 20.48 20.69 20.44 20.67 20.09 54,903
Aug 7, 2024 20.45 20.69 20.45 20.46 19.89 64,942
Aug 6, 2024 20.27 20.51 20.16 20.47 19.90 74,128
Aug 5, 2024 20.21 20.37 19.94 20.22 19.65 68,538
Aug 2, 2024 20.22 20.53 20.14 20.53 19.96 52,851
Aug 1, 2024 20.13 20.35 20.05 20.35 19.78 72,195
Jul 31, 2024 20.36 20.39 19.92 20.03 19.47 162,701
Jul 30, 2024 20.41 20.41 20.24 20.35 19.78 35,262
Jul 29, 2024 20.37 20.37 20.17 20.36 19.79 33,014
Jul 26, 2024 20.28 20.31 20.11 20.28 19.71 40,396
Jul 25, 2024 20.18 20.27 20.08 20.21 19.64 57,590
Jul 24, 2024 20.39 20.40 20.11 20.14 19.58 49,683
Jul 23, 2024 20.46 20.56 20.30 20.42 19.85 74,387
Jul 22, 2024 20.53 20.68 20.36 20.56 19.98 57,304
Jul 19, 2024 20.54 20.60 20.44 20.46 19.89 138,344
Jul 18, 2024 20.70 20.73 20.48 20.61 20.03 60,028
Jul 17, 2024 20.70 20.74 20.57 20.70 20.12 44,175
Jul 16, 2024 20.83 20.83 20.64 20.73 20.15 26,413
Jul 15, 2024 20.77 20.79 20.66 20.77 20.19 41,708
Jul 12, 2024 20.59 20.80 20.59 20.73 20.15 30,984
Jul 11, 2024 20.34 20.59 20.32 20.58 20.00 40,825
Jul 10, 2024 20.15 20.29 20.03 20.25 19.68 82,850
Jul 9, 2024 20.23 20.27 20.03 20.05 19.49 42,139
Jul 8, 2024 20.34 20.41 20.16 20.29 19.72 36,080
Jul 5, 2024 20.45 20.50 20.32 20.41 19.84 40,734
Jul 3, 2024 20.25 20.44 20.03 20.40 19.83 45,572
Jul 2, 2024 19.90 20.19 19.82 20.19 19.62 58,420
Jul 1, 2024 19.86 20.24 19.78 19.81 19.26 62,340
Jun 28, 2024 20.30 20.34 19.85 19.85 19.29 78,205
Jun 27, 2024 20.25 20.47 20.25 20.31 19.74 89,863
Jun 26, 2024 19.96 20.25 19.92 20.25 19.68 110,055
Jun 25, 2024 20.05 20.08 19.92 19.98 19.42 139,308
Jun 24, 2024 20.00 20.06 19.97 20.01 19.45 42,030
Jun 21, 2024 20.04 20.08 19.96 20.04 19.48 52,056
Jun 20, 2024 20.03 20.07 19.88 20.00 19.44 44,698
Jun 18, 2024 20.04 20.10 19.95 20.03 19.47 131,771
Jun 17, 2024 20.04 20.05 19.88 20.02 19.46 34,030
Jun 14, 2024 20.04 20.07 19.90 20.04 19.48 46,934
Jun 13, 2024 20.21 20.21 19.92 20.05 19.49 78,994
Jun 12, 2024 19.98 20.20 19.90 20.06 19.50 73,900
Jun 11, 2024 20.11 20.17 19.80 19.84 19.28 84,792
Jun 10, 2024 20.19 20.19 19.95 20.07 19.51 54,230
Jun 7, 2024 20.14 20.19 19.79 20.19 19.62 37,490
Jun 6, 2024 20.04 20.28 19.99 20.22 19.65 42,982
Jun 5, 2024 20.19 20.22 19.94 20.01 19.45 31,930
Jun 4, 2024 20.14 20.38 20.14 20.18 19.62 34,408
Jun 3, 2024 20.38 20.41 20.03 20.05 19.49 81,595
May 31, 2024 20.04 20.43 19.94 20.41 19.84 108,838
May 30, 2024 19.61 19.94 19.46 19.94 19.38 29,485
May 29, 2024 19.71 19.71 19.42 19.59 19.04 53,771
May 28, 2024 19.94 19.98 19.70 19.75 19.20 40,327
May 24, 2024 19.73 19.93 19.70 19.90 19.34 37,972
May 23, 2024 20.13 20.13 19.59 19.70 19.15 77,922
May 22, 2024 20.08 20.11 19.96 20.08 19.52 43,340
May 21, 2024 20.10 20.30 20.02 20.09 19.53 58,205
May 20, 2024 20.06 20.18 19.98 20.09 19.53 72,993
May 17, 2024 20.03 20.10 19.86 20.08 19.52 39,407
May 16, 2024 20.20 20.20 20.02 20.15 19.59 53,548
May 15, 2024 20.08 20.17 20.02 20.17 19.61 60,567
May 14, 2024 20.00 20.08 19.78 19.90 19.34 39,614
May 13, 2024 19.90 19.99 19.79 19.95 19.39 25,838
May 10, 2024 19.97 20.12 19.73 19.85 19.29 44,742
May 9, 2024 0.30 Dividend
May 9, 2024 20.11 20.11 19.90 19.97 19.41 63,496
May 8, 2024 20.58 20.60 20.32 20.41 19.55 55,712
May 7, 2024 20.74 20.82 20.53 20.60 19.73 47,425
May 6, 2024 20.62 20.69 20.50 20.69 19.82 29,537
May 3, 2024 20.44 20.57 20.37 20.54 19.67 38,527
May 2, 2024 20.14 20.33 20.06 20.28 19.43 42,579
May 1, 2024 19.98 20.18 19.83 20.17 19.32 82,136
Apr 30, 2024 20.22 20.26 19.83 19.83 18.99 45,642
Apr 29, 2024 20.30 20.38 20.15 20.24 19.39 22,520
Apr 26, 2024 20.27 20.40 20.15 20.17 19.32 52,762
Apr 25, 2024 20.13 20.25 19.88 20.19 19.34 32,301
Apr 24, 2024 20.27 20.37 20.09 20.37 19.51 28,935
Apr 23, 2024 19.96 20.32 19.91 20.32 19.46 45,348
Apr 22, 2024 19.68 19.98 19.68 19.98 19.14 53,588
Apr 19, 2024 19.79 19.82 19.67 19.68 18.85 56,544
Apr 18, 2024 19.91 19.91 19.59 19.69 18.86 57,273
Apr 17, 2024 19.92 20.00 19.70 19.81 18.98 59,039
Apr 16, 2024 19.74 19.87 19.54 19.81 18.98 39,241
Apr 15, 2024 20.11 20.18 19.63 19.87 19.03 79,130
Apr 12, 2024 20.42 20.42 20.07 20.07 19.22 47,599
Apr 11, 2024 20.66 20.66 20.27 20.34 19.48 71,820
Apr 10, 2024 20.93 20.93 20.50 20.62 19.75 73,062
Apr 9, 2024 21.17 21.26 21.10 21.10 20.21 111,146
Apr 8, 2024 21.15 21.29 21.10 21.10 20.21 44,101
Apr 5, 2024 21.20 21.30 21.11 21.11 20.22 23,903
Apr 4, 2024 21.16 21.35 21.16 21.20 20.31 139,461
Apr 3, 2024 20.89 21.14 20.86 21.11 20.22 109,044
Apr 2, 2024 21.23 21.40 20.76 21.02 20.13 229,756
Apr 1, 2024 21.36 21.43 21.06 21.38 20.48 116,340
Mar 28, 2024 21.89 21.95 21.12 21.30 20.40 207,807
Mar 27, 2024 21.65 21.83 21.42 21.83 20.91 71,332
Mar 26, 2024 21.49 21.61 21.38 21.60 20.69 59,031
Mar 25, 2024 21.41 21.52 21.29 21.44 20.54 37,711
Mar 22, 2024 21.74 21.74 21.40 21.48 20.58 51,841
Mar 21, 2024 21.42 21.73 21.41 21.57 20.66 125,573
Mar 20, 2024 21.24 21.34 21.15 21.34 20.44 36,348
Mar 19, 2024 21.05 21.23 21.04 21.21 20.32 88,442
Mar 18, 2024 21.19 21.19 20.94 21.11 20.22 66,343
Mar 15, 2024 21.01 21.17 20.99 21.15 20.26 56,440
Mar 14, 2024 21.41 21.41 21.02 21.11 20.22 75,158
Mar 13, 2024 21.39 21.46 21.36 21.41 20.51 46,551
Mar 12, 2024 21.39 21.44 21.24 21.43 20.53 49,546
Mar 11, 2024 21.37 21.42 21.20 21.39 20.49 52,595
Mar 8, 2024 21.17 21.36 21.17 21.34 20.44 103,260
Mar 7, 2024 21.02 21.16 20.94 21.12 20.23 196,048
Mar 6, 2024 20.91 21.00 20.88 20.93 20.05 188,815
Mar 5, 2024 20.82 20.87 20.79 20.81 19.93 172,587
Mar 4, 2024 20.94 20.98 20.83 20.88 20.00 41,394
Mar 1, 2024 21.00 21.07 20.92 20.94 20.06 224,704
Feb 29, 2024 20.89 21.02 20.84 20.94 20.06 676,980
Feb 28, 2024 21.05 21.10 20.85 20.90 20.02 317,431
Feb 27, 2024 21.02 21.06 20.99 21.03 20.14 141,594
Feb 26, 2024 21.22 21.24 20.97 20.97 20.09 123,892
Feb 23, 2024 21.07 21.25 21.04 21.18 20.29 129,392
Feb 22, 2024 21.06 21.15 20.99 21.02 20.13 64,586
Feb 21, 2024 21.14 21.21 20.97 20.97 20.09 31,366
Feb 20, 2024 21.04 21.24 21.02 21.05 20.16 58,360
Feb 16, 2024 20.99 21.10 20.96 21.00 20.12 26,951
Feb 15, 2024 21.08 21.21 21.01 21.07 20.18 58,271
Feb 14, 2024 21.02 21.14 20.95 20.97 20.09 38,983
Feb 13, 2024 21.11 21.21 20.80 20.98 20.10 83,014
Feb 12, 2024 21.32 21.38 21.24 21.36 20.46 42,790
Feb 9, 2024 21.25 21.42 21.21 21.32 20.42 50,563
Feb 8, 2024 0.30 Dividend
Feb 8, 2024 21.19 21.25 21.06 21.24 20.35 60,643
Feb 7, 2024 21.45 21.53 21.26 21.50 20.31 142,946
Feb 6, 2024 21.50 21.56 21.34 21.42 20.23 100,172
Feb 5, 2024 21.50 21.52 21.35 21.43 20.24 59,260
Feb 2, 2024 21.54 21.72 21.48 21.61 20.41 205,840
Feb 1, 2024 21.61 21.72 21.15 21.69 20.49 121,249
Jan 31, 2024 21.45 21.62 21.32 21.52 20.33 100,883
Jan 30, 2024 21.50 21.63 21.42 21.57 20.38 47,786
Jan 29, 2024 21.49 21.54 21.42 21.47 20.28 60,593
Jan 26, 2024 21.40 21.58 21.34 21.46 20.27 62,690
Jan 25, 2024 21.23 21.44 21.16 21.40 20.22 49,231
Jan 24, 2024 21.07 21.17 21.02 21.11 19.94 62,332
Jan 23, 2024 21.01 21.06 20.90 21.01 19.85 44,620
Jan 22, 2024 20.89 21.03 20.87 21.01 19.85 50,096
Jan 19, 2024 20.67 20.80 20.47 20.80 19.65 45,725
Jan 18, 2024 20.85 20.90 20.56 20.59 19.45 77,334
Jan 17, 2024 20.80 20.93 20.69 20.76 19.61 141,430
Jan 16, 2024 20.97 21.02 20.82 20.84 19.69 55,305
Jan 12, 2024 20.94 21.10 20.84 20.97 19.81 69,899
Jan 11, 2024 20.71 20.92 20.68 20.81 19.66 62,570
Jan 10, 2024 20.82 20.99 20.65 20.65 19.51 60,992
Jan 9, 2024 20.70 20.80 20.57 20.73 19.58 37,384
Jan 8, 2024 20.45 20.71 20.27 20.71 19.56 68,519
Jan 5, 2024 20.33 20.50 20.23 20.42 19.29 70,925
Jan 4, 2024 20.28 20.40 20.04 20.21 19.09 39,343
Jan 3, 2024 20.22 20.42 20.16 20.31 19.19 89,671
Jan 2, 2024 20.12 20.30 20.11 20.29 19.17 87,158
Dec 29, 2023 20.21 20.40 20.10 20.12 19.01 301,273
Dec 28, 2023 20.25 20.32 20.08 20.08 18.97 196,040
Dec 27, 2023 20.25 20.35 20.18 20.28 19.16 116,699
Dec 26, 2023 20.03 20.31 19.89 20.22 19.10 91,591
Dec 22, 2023 19.93 20.04 19.89 19.99 18.88 75,706
Dec 21, 2023 19.77 19.97 19.61 19.84 18.74 121,060
Dec 20, 2023 19.72 19.95 19.65 19.69 18.60 210,564
Dec 19, 2023 19.70 19.75 19.53 19.73 18.64 217,418
Dec 18, 2023 19.85 19.91 19.59 19.63 18.54 99,544
Dec 15, 2023 20.09 20.09 19.71 19.85 18.75 177,147
Dec 14, 2023 20.28 20.38 19.97 20.04 18.93 159,821

Related Tickers

USB-PQ U.S. Bancorp
17.23
-0.23%
 
CFG-PH Citizens Financial Group, Inc.
26.78
-0.26%
 
BANC-PF Banc of California, Inc.
24.63
-0.42%
 
KEY-PK KeyCorp
22.53
-0.97%
 
USB-PP U.S. Bancorp
24.48
-0.69%
 
KEY-PJ KeyCorp
22.08
-0.54%
 
EFSCP Enterprise Financial Services Corp
20.46
-0.78%
 
ASB-PF Associated Banc-Corp
21.22
+0.76%
 
CFG-PE Citizens Financial Group, Inc.
20.24
-1.56%
 
CUBI-PF Customers Bancorp, Inc.
25.23
-0.43%