Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.76	34.97	34.32	34.52	12,341,122	+0.17(+0.49%)
Feb 28, 2024	34.26	34.73	34.18	34.35	5,585,847	-0.07(-0.20%)
Feb 27, 2024	34.25	34.74	34.19	34.42	8,145,302	+0.35(+1.01%)
Feb 26, 2024	34.62	34.81	33.81	34.07	10,520,102	-0.70(-2.01%)
Feb 23, 2024	35.26	35.31	34.73	34.77	8,083,949	-0.39(-1.12%)
Feb 22, 2024	35.60	35.68	34.97	35.17	8,568,487	-0.13(-0.36%)
Feb 21, 2024	34.76	35.37	34.34	35.30	8,331,642	+0.21(+0.59%)
Feb 20, 2024	35.16	35.63	34.99	35.09	12,369,879	-0.53(-1.50%)
Feb 16, 2024	35.59	35.98	35.29	35.62	7,936,986	-0.23(-0.63%)
Feb 15, 2024	35.20	36.03	35.03	35.85	10,226,615	+0.91(+2.60%)
Feb 14, 2024	34.85	35.10	34.41	34.94	9,285,395	+0.46(+1.35%)
Feb 13, 2024	34.91	35.00	33.78	34.48	12,992,512	-1.06(-2.97%)
Feb 12, 2024	35.31	35.99	35.22	35.53	7,110,308	+0.17(+0.47%)
Feb 09, 2024	34.89	35.59	34.41	35.37	10,214,116	+0.33(+0.93%)
Feb 08, 2024	34.74	35.20	34.68	35.04	7,691,373	+0.02(+0.06%)
Feb 07, 2024	35.42	35.57	34.19	35.02	9,159,400	-0.23(-0.66%)
Feb 06, 2024	35.29	35.49	34.89	35.25	7,511,940	+0.00(+0.00%)
Feb 05, 2024	35.49	35.57	34.83	35.25	10,882,096	-0.53(-1.47%)
Feb 02, 2024	35.27	35.88	34.98	35.78	11,811,235	+0.28(+0.79%)
Feb 01, 2024	36.23	36.95	34.22	35.50	26,198,666	-0.54(-1.51%)
Jan 31, 2024	36.38	37.01	35.90	36.04	14,857,368	-1.08(-2.91%)
Jan 30, 2024	37.07	37.42	36.97	37.12	8,317,245	+0.08(+0.21%)
Jan 29, 2024	36.64	37.16	36.58	37.04	9,321,275	+0.24(+0.66%)
Jan 26, 2024	36.56	36.98	36.47	36.80	11,801,959	+0.32(+0.88%)
Jan 25, 2024	36.96	36.98	36.15	36.48	8,280,000	-0.04(-0.11%)
Jan 24, 2024	36.07	36.68	35.86	36.52	11,346,783	+0.71(+1.98%)
Jan 23, 2024	36.06	36.28	35.62	35.81	6,562,075	-0.18(-0.51%)
Jan 22, 2024	36.57	36.86	35.93	35.99	10,582,736	-0.45(-1.23%)
Jan 19, 2024	35.21	36.48	34.87	36.44	13,857,368	+1.45(+4.14%)
Jan 18, 2024	35.21	36.53	34.13	34.99	17,495,594	+0.19(+0.56%)
Jan 17, 2024	34.76	35.24	34.47	34.80	9,230,671	-0.39(-1.11%)
Jan 16, 2024	35.22	35.42	34.75	35.19	9,601,442	-0.54(-1.52%)
Jan 12, 2024	36.41	36.60	35.45	35.73	8,248,015	-0.58(-1.61%)
Jan 11, 2024	36.43	36.51	35.47	36.31	9,965,166	-0.38(-1.03%)
Jan 10, 2024	36.58	36.82	36.17	36.69	8,328,222	+0.05(+0.13%)
Jan 09, 2024	36.54	36.80	36.35	36.65	6,997,129	-0.31(-0.84%)
Jan 08, 2024	36.45	36.97	36.23	36.96	7,351,385	+0.39(+1.06%)
Jan 05, 2024	35.89	36.84	35.76	36.57	9,626,464	+0.61(+1.70%)
Jan 04, 2024	36.04	36.34	35.77	35.96	9,677,187	+0.45(+1.26%)
Jan 03, 2024	36.04	36.05	35.24	35.51	12,497,475	-0.97(-2.67%)
Jan 02, 2024	35.62	36.66	35.51	36.48	8,920,640	+0.57(+1.60%)
Dec 29, 2023	36.07	36.32	35.88	35.91	8,285,746	-0.36(-0.99%)
Dec 28, 2023	36.10	36.40	36.10	36.27	7,029,017	+0.05(+0.13%)
Dec 27, 2023	35.97	36.39	35.76	36.22	6,666,582	+0.13(+0.35%)
Dec 26, 2023	35.70	36.20	35.58	36.09	6,255,635	+0.34(+0.95%)
Dec 22, 2023	35.66	35.97	35.49	35.75	9,916,611	+0.26(+0.74%)
Dec 21, 2023	35.14	35.53	35.12	35.49	8,063,543	+0.68(+1.96%)
Dec 20, 2023	35.42	35.84	34.79	34.81	11,240,795	-0.90(-2.53%)
Dec 19, 2023	35.41	35.85	35.18	35.71	9,581,552	+0.37(+1.05%)
Dec 18, 2023	35.70	36.03	35.32	35.34	9,225,899	-0.35(-0.98%)
Dec 15, 2023	36.41	36.79	35.51	35.69	16,257,523	-0.91(-2.50%)
Dec 14, 2023	35.69	36.63	35.28	36.61	18,021,008	+2.09(+6.06%)
Dec 13, 2023	33.19	34.60	32.94	34.52	11,734,356	+1.35(+4.08%)
Dec 12, 2023	33.66	33.66	33.07	33.16	7,316,797	-0.32(-0.96%)
Dec 11, 2023	33.28	33.67	33.17	33.48	9,540,744	+0.10(+0.29%)
Dec 08, 2023	33.07	33.63	32.80	33.39	11,746,582	+0.36(+1.09%)
Dec 07, 2023	32.61	33.40	32.44	33.03	17,081,034	+0.89(+2.78%)
Dec 06, 2023	32.48	33.27	32.11	32.13	9,431,107	-0.11(-0.33%)
Dec 05, 2023	32.21	32.39	31.88	32.24	7,809,052	-0.13(-0.39%)
Dec 04, 2023	32.09	32.71	32.06	32.37	12,297,530	+0.01(+0.03%)
Dec 01, 2023	31.14	32.49	31.08	32.36	12,030,096	+1.10(+3.52%)
Nov 30, 2023	31.45	31.54	31.11	31.26	12,647,747	+0.01(+0.03%)
Nov 29, 2023	31.03	31.81	30.93	31.25	9,641,764	+0.55(+1.81%)
Nov 28, 2023	30.58	30.83	30.37	30.69	6,285,507	+0.12(+0.38%)
Nov 27, 2023	30.68	30.86	30.47	30.58	8,815,661	-0.33(-1.07%)
Nov 24, 2023	30.64	30.94	30.42	30.91	2,660,912	+0.28(+0.92%)
Nov 22, 2023	31.05	31.08	30.47	30.63	5,432,422	-0.09(-0.28%)
Nov 21, 2023	31.07	31.11	30.64	30.71	5,393,536	-0.45(-1.44%)
Nov 20, 2023	30.87	31.30	30.68	31.16	6,956,889	+0.07(+0.22%)
Nov 17, 2023	30.91	31.12	30.54	31.09	7,115,044	+0.51(+1.65%)
Nov 16, 2023	30.90	31.06	30.27	30.59	9,944,322	-0.45(-1.44%)
Nov 15, 2023	30.27	31.21	30.27	31.03	12,697,833	+0.90(+3.00%)
Nov 14, 2023	29.49	30.50	29.48	30.13	10,941,986	+1.59(+5.55%)
Nov 13, 2023	28.32	28.69	28.17	28.54	5,613,168	-0.04(-0.14%)
Nov 10, 2023	28.50	28.61	28.14	28.58	6,020,064	+0.23(+0.82%)
Nov 09, 2023	29.16	29.29	28.15	28.35	9,654,066	-0.71(-2.44%)
Nov 08, 2023	29.15	29.20	28.88	29.06	6,815,935	-0.11(-0.39%)
Nov 07, 2023	29.16	29.38	28.98	29.17	6,117,893	-0.21(-0.72%)
Nov 06, 2023	29.92	29.97	29.20	29.38	7,514,111	-0.43(-1.44%)
Nov 03, 2023	29.49	30.06	29.40	29.81	13,371,529	+1.17(+4.07%)
Nov 02, 2023	27.74	28.76	27.57	28.65	11,694,210	+1.41(+5.19%)
Nov 01, 2023	27.13	27.41	26.89	27.23	10,683,114	+0.12(+0.46%)
Oct 31, 2023	26.98	27.17	26.65	27.11	10,991,149	+0.17(+0.64%)
Oct 30, 2023	26.65	27.05	26.42	26.94	8,873,907	+0.54(+2.03%)
Oct 27, 2023	27.10	27.21	26.17	26.40	9,752,680	-0.85(-3.12%)
Oct 26, 2023	26.65	27.57	26.63	27.25	10,968,780	+0.53(+1.97%)
Oct 25, 2023	26.45	26.76	25.82	26.73	10,593,727	+0.38(+1.45%)
Oct 24, 2023	25.87	26.57	25.86	26.34	10,601,681	+0.51(+1.96%)
Oct 23, 2023	25.83	26.46	25.76	25.84	11,144,307	-0.12(-0.48%)
Oct 20, 2023	26.80	26.93	25.76	25.96	15,192,569	-0.86(-3.21%)
Oct 19, 2023	27.86	28.44	26.65	26.82	15,937,100	-0.65(-2.37%)
Oct 18, 2023	28.17	28.36	27.30	27.47	11,018,394	-1.03(-3.62%)
Oct 17, 2023	27.30	28.57	27.25	28.51	13,326,141	+0.78(+2.83%)
Oct 16, 2023	27.59	27.84	27.17	27.72	13,007,356	+0.56(+2.08%)
Oct 13, 2023	27.96	28.10	27.14	27.16	11,195,361	-0.45(-1.63%)
Oct 12, 2023	28.16	28.44	27.54	27.61	10,110,474	-0.70(-2.47%)
Oct 11, 2023	28.05	28.60	27.98	28.30	11,091,566	+0.34(+1.23%)
Oct 10, 2023	28.08	28.38	27.43	27.96	18,473,514	+1.74(+6.64%)
Oct 09, 2023	25.75	26.30	25.72	26.22	9,565,389	+0.11(+0.40%)
Oct 06, 2023	25.78	26.42	25.39	26.12	11,941,253	+0.04(+0.15%)
Oct 05, 2023	25.58	26.21	25.50	26.08	8,711,310	+0.11(+0.40%)
Oct 04, 2023	26.11	26.16	25.52	25.97	6,649,395	-0.02(-0.07%)
Oct 03, 2023	26.18	26.21	25.65	25.99	9,138,122	-0.42(-1.59%)
Oct 02, 2023	27.24	27.43	26.34	26.41	9,054,000	-0.94(-3.43%)
Sep 29, 2023	27.14	27.72	27.09	27.35	8,254,489	+0.36(+1.35%)
Sep 28, 2023	26.73	27.15	26.60	26.99	7,588,234	+0.25(+0.93%)
Sep 27, 2023	27.20	27.20	26.48	26.74	8,945,467	-0.27(-0.99%)
Sep 26, 2023	27.22	27.61	26.93	27.00	7,951,467	-0.56(-2.05%)
Sep 25, 2023	26.66	27.61	27.26	27.57	9,818,670	+0.74(+2.74%)
Sep 22, 2023	27.06	27.09	26.62	26.83	8,259,152	-0.09(-0.32%)
Sep 21, 2023	27.46	27.77	26.91	26.92	12,085,441	-0.20(-0.74%)
Sep 20, 2023	27.71	28.02	27.00	27.12	8,204,119	-0.22(-0.80%)
Sep 19, 2023	27.44	27.58	26.86	27.34	11,081,631	-0.07(-0.24%)
Sep 18, 2023	27.48	27.53	27.00	27.41	11,257,930	-0.32(-1.14%)
Sep 15, 2023	27.39	27.84	27.19	27.72	22,378,748	-0.40(-1.43%)
Sep 14, 2023	27.77	28.25	27.63	28.12	13,483,527	+0.76(+2.80%)
Sep 13, 2023	28.90	28.99	27.20	27.36	13,930,453	-1.33(-4.63%)
Sep 12, 2023	29.03	29.44	28.60	28.69	10,599,521	-0.10(-0.33%)
Sep 11, 2023	28.95	29.31	28.65	28.78	10,736,010	+0.32(+1.11%)
Sep 08, 2023	28.20	28.55	27.83	28.47	13,063,159	+0.49(+1.74%)
Sep 07, 2023	28.18	28.46	27.86	27.98	8,916,203	-0.43(-1.51%)
Sep 06, 2023	28.82	28.95	28.24	28.41	10,969,988	-0.69(-2.37%)
Sep 05, 2023	29.48	29.87	29.09	29.10	6,676,112	-0.44(-1.49%)
Sep 01, 2023	29.52	29.97	29.39	29.54	8,318,251	+0.33(+1.15%)
Aug 31, 2023	29.05	29.31	28.89	29.20	8,658,316	+0.29(+0.99%)
Aug 30, 2023	28.98	29.12	28.64	28.92	7,499,944	-0.08(-0.26%)
Aug 29, 2023	28.19	29.14	28.06	28.99	10,826,884	+0.92(+3.27%)
Aug 28, 2023	27.88	28.17	27.70	28.08	6,971,684	+0.54(+1.94%)
Aug 25, 2023	27.82	28.08	27.27	27.54	13,725,479	-0.05(-0.17%)
Aug 24, 2023	27.29	27.67	27.16	27.59	9,828,411	+0.36(+1.33%)
Aug 23, 2023	26.90	27.28	26.77	27.22	6,778,542	+0.41(+1.53%)
Aug 22, 2023	27.30	27.43	26.72	26.81	12,082,460	-0.54(-1.96%)
Aug 21, 2023	27.72	27.76	26.91	27.35	11,481,164	-0.16(-0.59%)
Aug 18, 2023	27.24	27.62	27.19	27.51	9,452,898	-0.18(-0.66%)
Aug 17, 2023	28.04	28.08	27.55	27.69	10,635,190	-0.12(-0.45%)
Aug 16, 2023	28.26	28.35	27.68	27.82	13,366,852	-0.48(-1.69%)
Aug 15, 2023	28.70	28.89	28.21	28.30	13,942,126	-0.93(-3.17%)
Aug 14, 2023	29.89	29.97	29.07	29.22	11,720,332	-1.11(-3.66%)
Aug 11, 2023	29.84	30.48	29.76	30.33	9,259,930	+0.25(+0.83%)
Aug 10, 2023	29.80	30.16	29.56	30.08	10,772,422	+0.50(+1.68%)
Aug 09, 2023	30.22	30.22	29.49	29.59	10,699,434	-0.39(-1.32%)
Aug 08, 2023	29.05	30.03	28.64	29.98	20,470,518	-0.18(-0.58%)
Aug 07, 2023	29.82	30.20	29.65	30.16	9,728,777	+0.49(+1.65%)
Aug 04, 2023	29.60	30.08	29.60	29.67	9,722,384	-0.19(-0.65%)
Aug 03, 2023	29.84	29.95	29.28	29.86	9,211,120	-0.03(-0.09%)
Aug 02, 2023	29.97	30.02	29.50	29.89	10,060,487	-0.45(-1.49%)
Aug 01, 2023	30.29	30.49	29.93	30.34	9,243,667	-0.39(-1.26%)
Jul 31, 2023	30.81	31.09	30.37	30.73	11,941,838	+0.19(+0.64%)
Jul 28, 2023	30.17	30.73	30.13	30.54	12,385,413	+0.94(+3.19%)
Jul 27, 2023	31.01	31.18	29.58	29.59	15,360,168	-1.27(-4.11%)
Jul 26, 2023	30.78	31.09	30.63	30.86	11,810,840	+0.72(+2.39%)
Jul 25, 2023	31.08	31.08	30.13	30.14	14,233,222	-0.85(-2.75%)
Jul 24, 2023	30.62	31.24	30.60	30.99	10,434,157	+0.42(+1.36%)
Jul 21, 2023	31.05	31.05	30.09	30.57	11,765,739	-0.01(-0.03%)
Jul 20, 2023	31.38	31.90	30.26	30.58	20,835,250	-2.34(-7.11%)
Jul 19, 2023	32.03	33.10	31.94	32.92	12,021,946	+1.00(+3.13%)
Jul 18, 2023	30.62	31.96	30.56	31.92	11,608,954	+1.00(+3.23%)
Jul 17, 2023	30.38	31.03	30.38	30.92	6,639,034	+0.31(+1.00%)
Jul 14, 2023	31.65	31.65	30.37	30.62	8,877,869	-0.48(-1.55%)
Jul 13, 2023	30.75	31.22	30.49	31.10	10,311,830	+0.56(+1.82%)
Jul 12, 2023	30.82	31.27	30.37	30.54	10,997,641	+0.50(+1.66%)
Jul 11, 2023	29.64	30.31	29.54	30.05	12,502,070	+0.27(+0.90%)
Jul 10, 2023	29.21	29.86	29.12	29.78	9,015,908	+0.29(+0.97%)
Jul 07, 2023	28.56	29.75	28.56	29.49	9,409,208	+0.98(+3.44%)
Jul 06, 2023	28.37	28.58	27.66	28.51	13,612,332	-0.16(-0.55%)
Jul 05, 2023	28.58	29.24	28.40	28.67	7,459,829	-0.37(-1.27%)
Jul 03, 2023	28.23	29.21	28.21	29.04	4,684,869	+0.96(+3.43%)
Jun 30, 2023	28.64	28.66	27.99	28.07	12,835,232	-0.27(-0.95%)
Jun 29, 2023	28.47	28.67	28.14	28.34	10,795,997	+0.16(+0.56%)
Jun 28, 2023	28.17	28.23	27.80	28.19	7,587,771	-0.02(-0.07%)
Jun 27, 2023	27.77	28.40	27.47	28.20	9,103,819	+0.37(+1.33%)
Jun 26, 2023	27.83	28.20	27.70	27.83	12,320,465	+0.08(+0.30%)
Jun 23, 2023	27.83	28.13	27.61	27.75	15,313,150	-0.56(-1.99%)
Jun 22, 2023	29.14	29.15	28.24	28.32	10,070,970	-0.82(-2.83%)
Jun 21, 2023	29.05	29.39	28.72	29.14	7,480,037	+0.14(+0.48%)
Jun 20, 2023	29.31	29.46	28.65	29.00	12,250,877	-0.51(-1.72%)
Jun 16, 2023	29.78	29.93	28.99	29.51	23,514,164	-0.30(-0.99%)
Jun 15, 2023	29.18	30.01		29.80	9,903,005	+3.69(+14.13%)
May 08, 2023	27.01	27.23	25.69	26.11	18,278,396	+0.05(+0.21%)
May 05, 2023	24.91	26.34	24.53	26.06	26,648,908	+2.25(+9.46%)
May 04, 2023	24.73	25.31	23.22	23.81	41,638,688	-1.74(-6.83%)
May 03, 2023	26.86	27.13	25.39	25.55	23,836,520	-0.90(-3.40%)
May 02, 2023	28.40	28.44	26.33	26.45	23,271,650	-2.18(-7.61%)
May 01, 2023	29.46	29.55	28.55	28.63	11,866,597	-0.96(-3.25%)
Apr 28, 2023	28.23	29.67	28.08	29.59	16,781,990	+1.09(+3.82%)
Apr 27, 2023	27.87	28.91	27.81	28.50	12,211,565	+0.71(+2.55%)
Apr 26, 2023	27.60	28.55	27.48	27.79	13,688,091	+0.15(+0.56%)
Apr 25, 2023	28.37	28.62	27.49	27.64	12,508,343	-1.26(-4.37%)
Apr 24, 2023	28.61	28.95	28.29	28.90	14,021,076	+0.32(+1.11%)
Apr 21, 2023	30.13	30.16	28.55	28.58	25,118,026	-1.83(-6.00%)
Apr 20, 2023	30.69	31.30	30.25	30.41	12,842,821	-1.19(-3.77%)
Apr 19, 2023	30.95	32.14	30.71	31.60	19,162,892	+0.85(+2.78%)
Apr 18, 2023	30.90	31.05	30.42	30.75	15,070,681	-0.37(-1.20%)
Apr 17, 2023	30.22	31.19	29.72	31.12	16,895,736	+0.92(+3.04%)
Apr 14, 2023	31.14	31.45	30.06	30.20	16,269,662	-0.54(-1.74%)
Apr 13, 2023	30.35	31.06	29.89	30.74	12,835,078	+0.57(+1.90%)
Apr 12, 2023	30.74	30.98	29.97	30.16	12,912,405	-0.45(-1.45%)
Apr 11, 2023	30.14	30.81	29.99	30.61	9,626,655	+0.48(+1.60%)
Apr 10, 2023	29.52	30.64	29.47	30.13	12,726,315	+0.39(+1.31%)
Apr 06, 2023	29.22	30.03	29.10	29.74	11,938,139	+0.65(+2.25%)
Apr 05, 2023	28.69	29.14	28.47	29.08	12,750,928	+0.06(+0.22%)
Apr 04, 2023	30.44	30.53	28.52	29.02	20,411,462	-1.07(-3.56%)
Apr 03, 2023	30.87	31.21	30.01	30.09	16,723,576	-0.88(-2.84%)
Mar 31, 2023	31.10	31.23	30.30	30.97	13,903,096	+0.23(+0.74%)
Mar 30, 2023	31.78	31.99	30.21	30.75	15,369,318	-0.56(-1.80%)
Mar 29, 2023	30.76	31.32	30.57	31.31	14,214,811	+0.95(+3.14%)
Mar 28, 2023	30.02	30.66	29.91	30.36	12,739,500	+0.31(+1.03%)
Mar 27, 2023	30.97	31.85	30.01	30.05	21,244,062	+0.17(+0.58%)
Mar 24, 2023	29.10	30.18	28.90	29.87	20,537,468	+0.29(+0.98%)
Mar 23, 2023	29.68	30.81	29.27	29.58	23,189,202	+0.07(+0.25%)
Mar 22, 2023	30.62	31.11	29.37	29.51	30,845,480	-1.10(-3.59%)
Mar 21, 2023	29.27	30.65	28.96	30.61	30,758,856	+2.53(+9.03%)
Mar 20, 2023	28.19	29.46	27.98	28.08	29,238,832	+0.32(+1.15%)
Mar 17, 2023	29.16	29.25	27.56	27.76	51,601,092	-2.16(-7.23%)
Mar 16, 2023	28.96	30.46	26.07	29.92	47,000,144	+0.76(+2.62%)
Mar 15, 2023	28.57	29.90	27.79	29.16	42,821,936	+0.20(+0.69%)
Mar 14, 2023	32.15	32.87	28.49	28.96	51,579,956	-0.33(-1.12%)
Mar 13, 2023	30.22	32.33	27.71	29.28	68,216,000	-5.99(-16.99%)
Mar 10, 2023	36.74	37.02	34.38	35.28	29,556,338	-2.53(-6.68%)
Mar 09, 2023	39.32	39.40	37.59	37.80	14,380,383	-1.95(-4.91%)
Mar 08, 2023	40.10	40.29	39.55	39.76	5,944,002	-0.28(-0.70%)
Mar 07, 2023	41.51	41.67	39.87	40.04	7,919,865	-1.87(-4.46%)
Mar 06, 2023	42.12	42.36	41.79	41.91	6,277,684	-0.09(-0.22%)
Mar 03, 2023	41.69	42.04	41.35	42.00	6,103,851	+0.67(+1.63%)
Mar 02, 2023	41.97	42.15	40.83	41.33	9,222,915	-1.09(-2.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Truist Financial Corp (NY: TFC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Truist Financial Corp (NY: TFC )

Historical Prices

Sections

Services