Truist Financial Corp (TFC) Historical Stock Data
43.32 ↑0.77 (1.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TFC is down -0.31% a day on average. There have been 12 days where Truist Financial Corp closed green and 18 days where TFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 42.31 | 43.32 | ↑$1.01 (2.39%) | 42.28 | 43.68 | 14.85M |
| 2024-12-19 | 43.60 | 42.55 | ↓$1.05 (-2.41%) | 42.39 | 43.86 | 7.54M |
| 2024-12-18 | 45.24 | 43.11 | ↓$2.13 (-4.71%) | 43.07 | 45.44 | 8.98M |
| 2024-12-17 | 44.94 | 45.13 | ↑$0.19 (0.42%) | 44.66 | 45.48 | 7.81M |
| 2024-12-16 | 45.84 | 45.29 | ↓$0.55 (-1.20%) | 45.15 | 45.89 | 11.07M |
| 2024-12-13 | 45.79 | 45.78 | ↓$0.01 (-0.02%) | 45.42 | 45.94 | 8.23M |
| 2024-12-12 | 45.71 | 45.72 | ↑$0.01 (0.02%) | 45.09 | 45.85 | 8.25M |
| 2024-12-11 | 46.80 | 45.66 | ↓$1.14 (-2.44%) | 45.66 | 46.84 | 10.21M |
| 2024-12-10 | 46.84 | 46.46 | ↓$0.38 (-0.81%) | 46.42 | 47.76 | 10.12M |
| 2024-12-09 | 47.20 | 46.80 | ↓$0.40 (-0.85%) | 46.78 | 47.49 | 7.36M |
| 2024-12-06 | 47.22 | 47.26 | ↑$0.04 (0.08%) | 46.78 | 47.62 | 4.85M |
| 2024-12-05 | 46.46 | 47.17 | ↑$0.71 (1.53%) | 46.27 | 47.44 | 6.92M |
| 2024-12-04 | 46.57 | 46.22 | ↓$0.35 (-0.75%) | 45.96 | 46.65 | 5.70M |
| 2024-12-03 | 46.89 | 46.43 | ↓$0.46 (-0.98%) | 46.20 | 47.06 | 6.86M |
| 2024-12-02 | 47.90 | 46.98 | ↓$0.92 (-1.92%) | 46.83 | 47.97 | 8.35M |
| 2024-11-29 | 48.01 | 47.68 | ↓$0.33 (-0.69%) | 47.54 | 48.11 | 4.59M |
| 2024-11-27 | 48.05 | 47.75 | ↓$0.30 (-0.62%) | 47.73 | 48.31 | 6.62M |
| 2024-11-26 | 48.16 | 47.70 | ↓$0.46 (-0.96%) | 47.68 | 48.29 | 7.30M |
| 2024-11-25 | 48.36 | 48.10 | ↓$0.26 (-0.54%) | 48.07 | 49.06 | 9.81M |
| 2024-11-22 | 46.86 | 47.96 | ↑$1.10 (2.35%) | 46.83 | 48.06 | 8.59M |
| 2024-11-21 | 46.36 | 46.81 | ↑$0.45 (0.97%) | 46.26 | 47.15 | 9.36M |
| 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 |
Create an account or log in to view more rows.
$TFC I'll say it again slowwwllyyyy! Better stocks to short by far
$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?