Truist Financial Corp (TFC) Historical Stock Data
37.97 ↓0.82 (-2.11%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TFC is up 0.31% a day on average. There have been 14 days where Truist Financial Corp closed green and 16 days where TFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 38.63 | 37.97 | ↓$0.66 (-1.71%) | 37.75 | 38.79 | 7.24M |
| 2024-04-24 | 38.58 | 38.79 | ↑$0.21 (0.54%) | 38.41 | 39.21 | 7.11M |
| 2024-04-23 | 37.98 | 38.84 | ↑$0.86 (2.26%) | 37.80 | 39.20 | 10.60M |
| 2024-04-22 | 35.84 | 38.06 | ↑$2.22 (6.19%) | 35.84 | 38.30 | 12.58M |
| 2024-04-19 | 35.80 | 36.80 | ↑$1.00 (2.79%) | 35.65 | 36.84 | 10.36M |
| 2024-04-18 | 35.83 | 35.71 | ↓$0.12 (-0.33%) | 35.46 | 35.98 | 5.76M |
| 2024-04-17 | 35.79 | 35.66 | ↓$0.13 (-0.36%) | 35.09 | 35.93 | 9.21M |
| 2024-04-16 | 36.37 | 35.64 | ↓$0.73 (-2.01%) | 35.36 | 36.58 | 12.90M |
| 2024-04-15 | 37.20 | 36.70 | ↓$0.50 (-1.34%) | 36.44 | 37.67 | 11.23M |
| 2024-04-12 | 36.71 | 36.77 | ↑$0.06 (0.16%) | 36.62 | 37.02 | 7.88M |
| 2024-04-11 | 37.39 | 37.30 | ↓$0.09 (-0.24%) | 36.65 | 37.49 | 10.60M |
| 2024-04-10 | 38.31 | 37.50 | ↓$0.81 (-2.11%) | 37.08 | 38.31 | 14.32M |
| 2024-04-09 | 39.12 | 38.97 | ↓$0.15 (-0.38%) | 38.44 | 39.23 | 5.68M |
| 2024-04-08 | 38.39 | 38.85 | ↑$0.46 (1.20%) | 38.22 | 39.07 | 6.88M |
| 2024-04-05 | 37.59 | 38.09 | ↑$0.50 (1.33%) | 37.57 | 38.25 | 6.17M |
| 2024-04-04 | 38.57 | 37.94 | ↓$0.63 (-1.63%) | 37.79 | 38.68 | 8.15M |
| 2024-04-03 | 37.88 | 37.95 | ↑$0.07 (0.18%) | 37.78 | 38.23 | 7.72M |
| 2024-04-02 | 38.12 | 37.89 | ↓$0.23 (-0.60%) | 37.65 | 38.14 | 10.09M |
| 2024-04-01 | 38.92 | 38.37 | ↓$0.55 (-1.41%) | 38.32 | 39.08 | 5.42M |
| 2024-03-28 | 38.83 | 38.98 | ↑$0.15 (0.39%) | 38.73 | 39.29 | 8.41M |
| 2024-03-27 | 37.76 | 38.59 | ↑$0.83 (2.20%) | 37.76 | 38.61 | 6.27M |
| 2024-03-26 | 37.82 | 37.60 | ↓$0.22 (-0.58%) | 37.45 | 37.89 | 7.08M |
| 2024-03-25 | 37.61 | 37.60 | ↓$0.01 (-0.03%) | 37.44 | 38.02 | 5.45M |
| 2024-03-22 | 38.27 | 37.69 | ↓$0.58 (-1.52%) | 37.57 | 38.55 | 9.23M |
| 2024-03-21 | 37.02 | 38.05 | ↑$1.03 (2.78%) | 37.02 | 38.10 | 13.60M |
| 2024-03-20 | 35.41 | 36.82 | ↑$1.41 (3.98%) | 35.35 | 36.88 | 8.68M |
| 2024-03-19 | 35.12 | 35.70 | ↑$0.58 (1.65%) | 35.06 | 35.71 | 9.70M |
| 2024-03-18 | 35.00 | 34.93 | ↓$0.07 (-0.20%) | 34.51 | 35.14 | 7.50M |
| 2024-03-15 | 34.58 | 34.86 | ↑$0.28 (0.81%) | 34.58 | 35.43 | 17.48M |
| 2024-03-14 | 36.00 | 35.02 | ↓$0.98 (-2.72%) | 34.69 | 36.29 | 10.93M |
Create an account or log in to view more rows.
$TFC Time to buy here
$TFC BOUGHT TODAY!
$TFC why is there no volume? Is that suspicious?
$TFC Sleep well my bulls
sleep well
$TFC COME ON!!! Ugh!
$TFC all’s I know is buy and hold… no expectations
$TFC let’s buy NOW!!!
$TFC Stair stepping nicely
$TFC why is this not moving lol
$TFC Just buy and hold