Truist Financial Corp (TFC) Historical Stock Data
46.18 ↓0.45 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TFC is up 0.08% a day on average. There have been 18 days where Truist Financial Corp closed green and 12 days where TFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 46.74 | 46.18 | ↓$0.56 (-1.20%) | 46.10 | 47.17 | 11.33M |
| 2024-11-19 | 46.09 | 46.63 | ↑$0.54 (1.17%) | 46.04 | 46.82 | 6.41M |
| 2024-11-18 | 46.40 | 46.79 | ↑$0.39 (0.84%) | 46.35 | 47.03 | 5.18M |
| 2024-11-15 | 46.24 | 46.55 | ↑$0.31 (0.67%) | 46.17 | 46.95 | 5.67M |
| 2024-11-14 | 46.55 | 46.25 | ↓$0.30 (-0.64%) | 45.98 | 46.69 | 5.38M |
| 2024-11-13 | 46.81 | 46.51 | ↓$0.30 (-0.64%) | 46.49 | 47.57 | 8.31M |
| 2024-11-12 | 46.04 | 46.66 | ↑$0.62 (1.35%) | 46.02 | 46.68 | 7.01M |
| 2024-11-11 | 45.90 | 46.44 | ↑$0.54 (1.18%) | 45.76 | 46.62 | 8.23M |
| 2024-11-08 | 45.68 | 45.22 | ↓$0.46 (-1.01%) | 45.16 | 46.03 | 9.36M |
| 2024-11-07 | 46.32 | 46.20 | ↓$0.12 (-0.26%) | 45.68 | 46.49 | 13.68M |
| 2024-11-06 | 45.00 | 47.00 | ↑$2.00 (4.44%) | 44.84 | 47.03 | 34.31M |
| 2024-11-05 | 42.25 | 42.32 | ↑$0.07 (0.17%) | 42.16 | 42.72 | 5.77M |
| 2024-11-04 | 42.75 | 42.07 | ↓$0.68 (-1.59%) | 42.04 | 42.79 | 5.32M |
| 2024-11-01 | 43.33 | 42.82 | ↓$0.51 (-1.18%) | 42.76 | 43.67 | 6.30M |
| 2024-10-31 | 43.05 | 43.05 | ↑$0.00 (0.00%) | 43.04 | 43.60 | 5.77M |
| 2024-10-30 | 42.75 | 43.31 | ↑$0.56 (1.31%) | 42.75 | 43.81 | 7.07M |
| 2024-10-29 | 43.22 | 43.09 | ↓$0.13 (-0.30%) | 42.91 | 43.30 | 4.79M |
| 2024-10-28 | 42.91 | 43.29 | ↑$0.38 (0.89%) | 42.70 | 43.38 | 4.98M |
| 2024-10-25 | 43.97 | 42.63 | ↓$1.34 (-3.05%) | 42.52 | 43.97 | 5.87M |
| 2024-10-24 | 43.63 | 43.42 | ↓$0.21 (-0.48%) | 42.89 | 43.63 | 5.49M |
| 2024-10-23 | 43.17 | 43.44 | ↑$0.27 (0.63%) | 43.00 | 43.58 | 5.14M |
| 2024-10-22 | 42.54 | 43.39 | ↑$0.85 (2.00%) | 42.19 | 43.59 | 13.62M |
| 2024-10-21 | 43.30 | 42.43 | ↓$0.87 (-2.01%) | 42.35 | 43.57 | 6.93M |
| 2024-10-18 | 43.51 | 43.67 | ↑$0.16 (0.37%) | 42.81 | 43.79 | 7.67M |
| 2024-10-17 | 44.11 | 42.95 | ↓$1.16 (-2.63%) | 42.95 | 44.20 | 13.57M |
| 2024-10-16 | 44.33 | 44.53 | ↑$0.20 (0.45%) | 44.10 | 44.93 | 11.45M |
| 2024-10-15 | 43.90 | 43.91 | ↑$0.01 (0.02%) | 43.81 | 44.59 | 12.72M |
| 2024-10-14 | 43.30 | 43.59 | ↑$0.29 (0.67%) | 43.01 | 43.83 | 11.34M |
| 2024-10-11 | 42.78 | 43.26 | ↑$0.48 (1.12%) | 42.75 | 43.49 | 15.64M |
| 2024-10-10 | 42.48 | 42.49 | ↑$0.01 (0.02%) | 42.36 | 42.84 | 5.73M |
Create an account or log in to view more rows.
$TFC steady steady n hold
$TFC oh my!
$TFC somebody knows something
$TFC what happen
$TFC Powell save me
$TFC free to hold
$TFC Time to buy here
$TFC BOUGHT TODAY!
$TFC why is there no volume? Is that suspicious?
$TFC Sleep well my bulls
sleep well