TFC
Truist Financial Corporation TFC
$52.50
-0.75
(-1.41%)
Extended · +1.14σ
Price alert —
Loading…
Sign in to get a one-time email the moment TFC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $52.90 | $54.22 | $52.43 | $52.50 | 13.9M |
| 2026-07-16 | $53.00 | $54.03 | $52.60 | $53.25 | 11.5M |
| 2026-07-15 | $52.16 | $52.99 | $52.03 | $52.80 | 6.3M |
| 2026-07-14 | $51.89 | $52.62 | $51.61 | $51.95 | 7.6M |
| 2026-07-13 | $52.00 | $52.04 | $51.19 | $51.95 | 7.2M |
| 2026-07-10 | $51.62 | $52.04 | $51.33 | $51.67 | 6.0M |
| 2026-07-09 | $49.92 | $51.45 | $49.90 | $51.37 | 9.9M |
| 2026-07-08 | $50.65 | $50.74 | $49.37 | $49.69 | 6.9M |
| 2026-07-07 | $51.28 | $51.85 | $51.24 | $51.36 | 7.5M |
| 2026-07-06 | $50.34 | $51.51 | $50.34 | $51.42 | 6.0M |
| 2026-07-02 | $51.40 | $51.40 | $50.48 | $50.98 | 6.9M |
| 2026-07-01 | $49.27 | $51.03 | $49.22 | $50.89 | 7.8M |
| 2026-06-30 | $50.00 | $50.38 | $49.61 | $49.82 | 6.8M |
| 2026-06-29 | $50.16 | $50.66 | $50.10 | $50.58 | 6.1M |
| 2026-06-26 | $50.84 | $50.86 | $50.06 | $50.49 | 8.8M |
| 2026-06-25 | $49.85 | $51.20 | $49.83 | $50.67 | 9.3M |
| 2026-06-24 | $49.70 | $50.46 | $49.67 | $49.79 | 11.3M |
| 2026-06-23 | $48.98 | $49.73 | $48.69 | $49.67 | 16.0M |
| 2026-06-22 | $48.32 | $49.18 | $48.32 | $48.76 | 13.8M |
| 2026-06-18 | $48.90 | $49.24 | $47.97 | $48.33 | 18.8M |
| 2026-06-17 | $49.20 | $49.93 | $47.81 | $48.17 | 14.8M |
| 2026-06-16 | $48.95 | $49.37 | $48.71 | $49.13 | 20.3M |
| 2026-06-15 | $51.55 | $52.07 | $48.31 | $48.48 | 23.0M |
| 2026-06-12 | $50.93 | $51.77 | $50.93 | $51.66 | 9.2M |
| 2026-06-11 | $50.33 | $50.94 | $49.80 | $50.68 | 11.5M |
| 2026-06-10 | $49.44 | $50.18 | $49.16 | $49.76 | 9.1M |
| 2026-06-09 | $49.20 | $50.11 | $48.92 | $49.43 | 8.5M |
| 2026-06-08 | $49.06 | $49.64 | $48.63 | $48.83 | 6.4M |
| 2026-06-05 | $49.32 | $49.66 | $48.99 | $49.20 | 6.9M |
| 2026-06-04 | $48.30 | $49.23 | $48.11 | $49.18 | 11.5M |
| 2026-06-03 | $47.81 | $47.89 | $47.05 | $47.42 | 8.3M |
| 2026-06-02 | $46.76 | $48.25 | $46.60 | $48.12 | 13.1M |
| 2026-06-01 | $47.60 | $47.89 | $46.78 | $46.87 | 11.6M |
| 2026-05-29 | $47.75 | $48.22 | $47.21 | $48.21 | 13.6M |
| 2026-05-28 | $48.16 | $48.41 | $47.38 | $47.80 | 8.1M |
| 2026-05-27 | $48.74 | $49.08 | $48.27 | $48.46 | 6.9M |
| 2026-05-26 | $48.78 | $49.11 | $48.34 | $48.68 | 5.3M |
| 2026-05-22 | $48.05 | $48.53 | $47.94 | $48.38 | 5.5M |
| 2026-05-21 | $47.64 | $48.09 | $47.46 | $47.89 | 7.1M |
| 2026-05-20 | $47.01 | $48.02 | $46.46 | $48.00 | 7.1M |
| 2026-05-19 | $46.85 | $47.12 | $46.35 | $46.77 | 5.4M |
| 2026-05-18 | $47.00 | $47.29 | $46.81 | $47.05 | 5.4M |
| 2026-05-15 | $47.07 | $47.14 | $46.24 | $46.96 | 6.5M |
| 2026-05-14 | $46.99 | $47.43 | $46.89 | $47.13 | 9.8M |
| 2026-05-13 | $47.69 | $47.72 | $46.35 | $46.54 | 12.5M |
| 2026-05-12 | $48.00 | $48.08 | $47.06 | $47.79 | 8.7M |
| 2026-05-11 | $49.24 | $49.38 | $47.85 | $47.97 | 6.5M |
| 2026-05-08 | $49.51 | $49.61 | $49.01 | $49.11 | 4.3M |
| 2026-05-07 | $50.76 | $50.97 | $49.66 | $49.74 | 5.3M |
| 2026-05-06 | $50.50 | $51.01 | $50.49 | $50.80 | 5.0M |
| 2026-05-05 | $49.69 | $50.18 | $49.49 | $49.95 | 6.1M |
| 2026-05-04 | $50.65 | $50.65 | $49.37 | $49.48 | 6.5M |
| 2026-05-01 | $51.17 | $51.38 | $50.75 | $50.93 | 4.8M |
| 2026-04-30 | $50.36 | $51.58 | $50.13 | $51.50 | 7.6M |
| 2026-04-29 | $51.08 | $51.46 | $50.40 | $50.65 | 6.9M |
| 2026-04-28 | $51.82 | $52.11 | $50.95 | $51.15 | 7.5M |
| 2026-04-27 | $50.86 | $51.72 | $50.82 | $51.23 | 7.2M |
| 2026-04-24 | $51.43 | $51.55 | $50.48 | $50.73 | 7.3M |
| 2026-04-23 | $51.05 | $51.61 | $50.68 | $51.40 | 8.1M |
| 2026-04-22 | $51.36 | $51.62 | $50.78 | $50.95 | 6.8M |
| 2026-04-21 | $50.92 | $51.75 | $50.85 | $51.07 | 8.7M |
| 2026-04-20 | $50.23 | $51.16 | $50.23 | $50.84 | 7.4M |
| 2026-04-17 | $48.74 | $51.34 | $48.56 | $50.57 | 13.5M |
| 2026-04-16 | $49.32 | $49.69 | $49.12 | $49.43 | 10.2M |
| 2026-04-15 | $49.59 | $49.98 | $49.22 | $49.59 | 7.2M |
| 2026-04-14 | $49.76 | $49.84 | $49.17 | $49.53 | 6.9M |
| 2026-04-13 | $49.12 | $50.04 | $48.95 | $50.01 | 5.2M |
| 2026-04-10 | $50.37 | $50.58 | $49.57 | $49.60 | 9.2M |
| 2026-04-09 | $48.98 | $50.68 | $48.87 | $50.48 | 11.4M |
| 2026-04-08 | $49.07 | $49.87 | $48.98 | $49.29 | 13.8M |
| 2026-04-07 | $47.41 | $48.19 | $47.30 | $47.83 | 13.7M |
| 2026-04-06 | $47.26 | $47.72 | $47.14 | $47.64 | 8.7M |
| 2026-04-02 | $45.87 | $47.21 | $45.83 | $47.16 | 9.2M |
| 2026-04-01 | $46.39 | $47.15 | $46.36 | $46.71 | 10.1M |
| 2026-03-31 | $45.36 | $46.01 | $44.90 | $45.97 | 10.0M |
| 2026-03-30 | $44.94 | $44.98 | $44.27 | $44.64 | 8.7M |
| 2026-03-27 | $44.81 | $45.23 | $44.13 | $44.53 | 13.4M |
| 2026-03-26 | $44.67 | $45.28 | $44.52 | $44.97 | 8.8M |
| 2026-03-25 | $45.79 | $46.10 | $44.90 | $45.39 | 7.0M |
| 2026-03-24 | $44.40 | $45.69 | $44.35 | $45.32 | 8.3M |
| 2026-03-23 | $45.35 | $45.41 | $44.60 | $44.86 | 10.2M |
| 2026-03-20 | $43.91 | $44.17 | $43.60 | $44.16 | 18.1M |
| 2026-03-19 | $43.61 | $44.19 | $43.13 | $43.88 | 11.0M |
| 2026-03-18 | $44.14 | $44.55 | $43.83 | $43.85 | 11.0M |
| 2026-03-17 | $45.15 | $45.21 | $44.46 | $44.59 | 9.3M |
| 2026-03-16 | $44.56 | $44.94 | $44.28 | $44.52 | 11.6M |
| 2026-03-13 | $44.80 | $44.96 | $43.77 | $43.83 | 9.0M |
| 2026-03-12 | $44.64 | $45.43 | $44.13 | $44.37 | 14.4M |
| 2026-03-11 | $46.42 | $46.58 | $45.27 | $45.65 | 11.8M |
| 2026-03-10 | $46.79 | $47.56 | $46.09 | $46.65 | 6.5M |
| 2026-03-09 | $46.06 | $46.99 | $44.91 | $46.75 | 9.8M |
| 2026-03-06 | $47.18 | $47.61 | $45.88 | $46.49 | 20.7M |
| 2026-03-05 | $48.57 | $49.02 | $47.92 | $48.48 | 7.1M |
| 2026-03-04 | $49.59 | $49.65 | $48.98 | $49.11 | 5.2M |
| 2026-03-03 | $48.44 | $49.78 | $48.12 | $49.30 | 5.4M |
| 2026-03-02 | $48.40 | $50.11 | $48.23 | $49.55 | 6.5M |
| 2026-02-27 | $50.69 | $51.00 | $48.87 | $49.31 | 11.5M |
| 2026-02-26 | $50.84 | $51.91 | $50.75 | $51.50 | 6.0M |
| 2026-02-25 | $49.89 | $50.65 | $49.89 | $50.57 | 5.6M |
| 2026-02-24 | $49.93 | $50.38 | $49.19 | $49.66 | 6.8M |
| 2026-02-23 | $52.19 | $52.61 | $49.61 | $50.09 | 9.7M |
| 2026-02-20 | $51.75 | $52.41 | $51.25 | $52.32 | 9.4M |
| 2026-02-19 | $52.23 | $52.50 | $51.34 | $51.78 | 9.3M |
| 2026-02-18 | $52.24 | $53.01 | $52.16 | $52.69 | 6.8M |
| 2026-02-17 | $53.00 | $53.21 | $52.03 | $52.20 | 7.5M |
| 2026-02-13 | $51.28 | $52.11 | $50.95 | $51.90 | 7.0M |
| 2026-02-12 | $54.41 | $54.70 | $51.63 | $52.07 | 11.5M |
| 2026-02-11 | $55.27 | $55.75 | $53.93 | $54.04 | 10.0M |
| 2026-02-10 | $54.55 | $55.33 | $54.29 | $55.10 | 8.2M |
| 2026-02-09 | $55.54 | $55.75 | $54.74 | $54.78 | 11.3M |
| 2026-02-06 | $55.68 | $56.20 | $55.55 | $55.81 | 7.4M |
| 2026-02-05 | $54.75 | $55.25 | $54.35 | $55.14 | 9.7M |
| 2026-02-04 | $54.51 | $55.75 | $54.50 | $55.11 | 12.6M |
| 2026-02-03 | $52.82 | $54.24 | $52.77 | $54.03 | 15.9M |
| 2026-02-02 | $51.51 | $52.72 | $51.39 | $52.66 | 12.5M |
| 2026-01-30 | $51.08 | $51.67 | $50.78 | $51.42 | 12.0M |
| 2026-01-29 | $50.72 | $51.40 | $50.45 | $51.32 | 12.3M |
| 2026-01-28 | $50.84 | $51.08 | $49.79 | $50.31 | 11.1M |
| 2026-01-27 | $50.33 | $50.94 | $50.29 | $50.89 | 10.0M |
| 2026-01-26 | $49.59 | $50.43 | $49.59 | $50.19 | 10.0M |
| 2026-01-23 | $50.01 | $50.65 | $49.34 | $49.57 | 12.5M |
| 2026-01-22 | $50.03 | $51.14 | $50.03 | $50.30 | 11.6M |
| 2026-01-21 | $47.83 | $50.77 | $47.83 | $50.02 | 16.8M |
| 2026-01-20 | $49.40 | $50.05 | $48.72 | $49.14 | 18.7M |