S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Truist Financial Corporation (TFC-I)
Truist Financial Corporation (TFC-I) Historical

TFC-I Truist Financial Corporation

21.94

-0.11 (-0.50%)

Jun 05 2024 - Closed

Delayed by 15 minutes

TFC-I Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	21.94	-0.11	-0.50%	22.10	22.10	21.94	11,585
Jun 04 2024	22.05	-0.01	-0.05%	22.07	22.07	22.00	12,831
Jun 03 2024	22.06	-0.14	-0.63%	22.05	22.14	22.05	44,360
May 31 2024	22.20	0.18	0.82%	22.16	22.20	22.01	25,600
May 30 2024	22.02	-0.05	-0.23%	22.12	22.12	21.90	8,540
May 29 2024	22.07	0.00	0.00%	22.05	22.09	21.95	15,633
May 28 2024	22.07	0.02	0.09%	22.05	22.14	22.00	13,122
May 24 2024	22.05	-0.05	-0.23%	22.10	22.10	21.95	59,862
May 23 2024	22.10	0.05	0.23%	22.15	22.15	21.89	32,218
May 22 2024	22.05	-0.01	-0.05%	22.15	22.15	22.02	15,138
May 21 2024	22.06	0.01	0.05%	22.16	22.16	22.02	18,874
May 20 2024	22.05	0.02	0.09%	22.04	22.13	21.96	44,163
May 17 2024	22.03	0.03	0.14%	21.89	22.03	21.89	8,485
May 16 2024	22.00	0.01	0.04%	21.99	22.02	21.88	15,640
May 15 2024	21.99	0.13	0.58%	22.05	22.05	21.86	2,803
May 14 2024	21.87	0.09	0.44%	21.80	21.94	21.80	14,025
May 13 2024	21.77	0.11	0.51%	21.77	21.80	21.67	1,804
May 10 2024	21.66	-0.09	-0.41%	21.70	21.86	21.56	8,288
May 09 2024	21.75	-0.30	-1.34%	21.75	21.83	21.55	23,584
May 08 2024	22.05	-0.11	-0.47%	22.13	22.25	22.05	23,040
May 07 2024	22.15	0.01	0.07%	22.20	22.27	22.03	19,499
May 06 2024	22.14	0.03	0.11%	22.03	22.30	22.03	36,413
May 03 2024	22.11	0.14	0.64%	21.99	22.15	21.99	2,592
May 02 2024	21.97	0.34	1.57%	21.77	22.03	21.74	12,147
May 01 2024	21.63	-0.05	-0.23%	21.72	21.80	21.61	18,854
Apr 30 2024	21.68	-0.03	-0.12%	21.77	21.77	21.58	39,294
Apr 29 2024	21.71	0.24	1.14%	21.49	21.77	21.48	11,593
Apr 26 2024	21.46	0.14	0.66%	21.39	21.50	21.39	7,473
Apr 25 2024	21.32	-0.08	-0.37%	21.32	21.41	21.25	9,918
Apr 24 2024	21.40	-0.10	-0.47%	21.63	21.63	21.35	28,009
Apr 23 2024	21.50	-0.01	-0.05%	21.50	21.70	21.50	12,355
Apr 22 2024	21.51	-0.01	-0.05%	21.71	21.71	21.50	11,134
Apr 19 2024	21.52	0.06	0.28%	21.49	21.64	21.40	7,810
Apr 18 2024	21.46	-0.13	-0.58%	21.46	21.59	21.36	6,267
Apr 17 2024	21.59	0.15	0.68%	21.52	21.66	21.48	4,727
Apr 16 2024	21.44	0.08	0.37%	21.33	21.54	21.33	13,073
Apr 15 2024	21.36	-0.32	-1.46%	21.72	21.72	21.36	24,473
Apr 12 2024	21.68	0.04	0.17%	21.65	21.72	21.61	12,704
Apr 11 2024	21.64	-0.09	-0.41%	21.60	21.72	21.51	6,110
Apr 10 2024	21.73	-0.19	-0.87%	21.85	21.90	21.60	30,760
Apr 09 2024	21.92	-0.03	-0.14%	21.99	22.04	21.89	6,808
Apr 08 2024	21.95	0.02	0.09%	21.88	22.03	21.88	3,194
Apr 05 2024	21.93	0.06	0.27%	21.89	21.98	21.85	17,062
Apr 04 2024	21.87	0.06	0.28%	21.87	21.88	21.82	5,252
Apr 03 2024	21.81	0.00	0.02%	21.80	21.95	21.80	14,675
Apr 02 2024	21.81	-0.09	-0.39%	21.82	21.89	21.81	8,420
Apr 01 2024	21.89	-0.02	-0.09%	21.84	21.91	21.78	11,870
Mar 28 2024	21.91	0.11	0.50%	21.87	21.91	21.71	22,219
Mar 27 2024	21.80	-0.10	-0.46%	21.86	21.95	21.70	21,302
Mar 26 2024	21.90	0.03	0.14%	21.90	21.94	21.80	14,150
Mar 25 2024	21.87	-0.10	-0.46%	21.98	21.98	21.76	14,634
Mar 22 2024	21.97	-0.03	-0.14%	22.00	22.13	21.92	10,673
Mar 21 2024	22.00	0.00	0.00%	22.04	22.15	21.92	99,965
Mar 20 2024	22.00	0.04	0.18%	22.00	22.08	21.96	21,708
Mar 19 2024	21.96	-0.09	-0.41%	22.05	22.15	21.93	56,165
Mar 18 2024	22.05	0.14	0.64%	21.91	22.08	21.91	11,161
Mar 15 2024	21.91	-0.08	-0.36%	22.08	22.09	21.85	25,205
Mar 14 2024	21.99	-0.02	-0.10%	21.98	21.99	21.82	5,349
Mar 13 2024	22.01	0.13	0.59%	21.93	22.04	21.93	10,217
Mar 12 2024	21.88	-0.03	-0.14%	21.95	22.10	21.88	16,116
Mar 11 2024	21.91	-0.01	-0.05%	21.99	22.10	21.80	15,931
Mar 08 2024	21.92	-0.08	-0.36%	22.00	22.06	21.92	38,946

Truist Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions