Truist Financial Corporat... (TFC-PI)
22.70
-0.10 (-0.44%)
At close: Dec 26, 2024, 3:10 PM
TFC-PI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.81 | 22.91 | 22.66 | 22.70 | -0.10 | -0.44% | 8,948 |
| Dec 24, 2024 | 23.06 | 23.08 | 22.76 | 22.80 | -0.14 | -0.61% | 8,479 |
| Dec 23, 2024 | 23.03 | 23.06 | 22.87 | 22.94 | -0.12 | -0.52% | 22,078 |
| Dec 20, 2024 | 23.03 | 23.34 | 23.01 | 23.06 | 0.04 | 0.17% | 10,012 |
| Dec 19, 2024 | 23.17 | 23.19 | 23.01 | 23.02 | -0.18 | -0.78% | 12,778 |
| Dec 18, 2024 | 23.44 | 23.60 | 23.15 | 23.20 | -0.43 | -1.82% | 13,988 |
| Dec 17, 2024 | 23.71 | 23.75 | 23.41 | 23.63 | 0.22 | 0.94% | 3,700 |
| Dec 16, 2024 | 23.87 | 23.87 | 23.40 | 23.41 | -0.19 | -0.81% | 16,136 |
| Dec 13, 2024 | 23.72 | 24.00 | 23.60 | 23.60 | -0.12 | -0.51% | 8,098 |
| Dec 12, 2024 | 24.01 | 24.20 | 23.72 | 23.72 | -0.29 | -1.21% | 9,389 |
| Dec 11, 2024 | 24.02 | 24.23 | 24.01 | 24.01 | -0.04 | -0.17% | 12,820 |
| Dec 10, 2024 | 24.15 | 24.15 | 24.00 | 24.05 | 0.05 | 0.21% | 6,633 |
| Dec 9, 2024 | 24.00 | 24.19 | 24.00 | 24.00 | -0.03 | -0.12% | 6,019 |
| Dec 6, 2024 | 24.19 | 24.19 | 24.03 | 24.03 | -0.10 | -0.41% | 12,936 |
| Dec 5, 2024 | 24.19 | 24.20 | 24.00 | 24.13 | 0.01 | 0.04% | 10,638 |
| Dec 4, 2024 | 24.19 | 24.20 | 24.12 | 24.12 | -0.01 | -0.04% | 4,907 |
| Dec 3, 2024 | 24.03 | 24.20 | 24.03 | 24.13 | -0.04 | -0.17% | 4,814 |
| Dec 2, 2024 | 23.92 | 24.18 | 23.92 | 24.17 | -0.02 | -0.08% | 11,705 |
| Nov 29, 2024 | 23.94 | 24.19 | 23.94 | 24.19 | 0.04 | 0.17% | 8,207 |
| Nov 27, 2024 | 24.11 | 24.25 | 23.92 | 24.15 | 0.04 | 0.17% | 9,341 |
| Nov 26, 2024 | 23.90 | 24.11 | 23.89 | 24.11 | 0.08 | 0.33% | 8,387 |
| Nov 25, 2024 | 23.91 | 24.05 | 23.88 | 24.03 | 0.12 | 0.50% | 14,501 |
| Nov 22, 2024 | 23.70 | 23.91 | 23.41 | 23.91 | 0.45 | 1.92% | 13,143 |
| Nov 21, 2024 | 23.27 | 23.74 | 23.10 | 23.46 | 0.27 | 1.16% | 18,791 |
| Nov 20, 2024 | 23.23 | 23.32 | 23.10 | 23.19 | 0.10 | 0.43% | 8,640 |
| Nov 19, 2024 | 23.28 | 23.35 | 23.08 | 23.09 | -0.17 | -0.73% | 5,207 |
| Nov 18, 2024 | 23.50 | 23.50 | 23.26 | 23.26 | -0.09 | -0.39% | 3,984 |
| Nov 15, 2024 | 23.40 | 23.41 | 23.35 | 23.35 | -0.10 | -0.43% | 4,908 |
| Nov 14, 2024 | 23.34 | 23.49 | 23.32 | 23.45 | 0.08 | 0.34% | 5,265 |
| Nov 13, 2024 | 23.48 | 23.73 | 23.31 | 23.37 | -0.07 | -0.30% | 13,716 |
| Nov 12, 2024 | 23.56 | 23.59 | 23.40 | 23.44 | -0.12 | -0.51% | 7,709 |
| Nov 11, 2024 | 23.78 | 23.78 | 23.52 | 23.56 | -0.12 | -0.51% | 8,872 |
| Nov 8, 2024 | 23.60 | 23.82 | 23.53 | 23.68 | -0.27 | -1.13% | 11,407 |
| Nov 7, 2024 | 23.94 | 24.03 | 23.68 | 23.95 | 0.17 | 0.71% | 6,770 |
| Nov 6, 2024 | 23.95 | 23.95 | 23.68 | 23.78 | -0.15 | -0.63% | 13,027 |
| Nov 5, 2024 | 23.93 | 24.07 | 23.91 | 23.93 | -0.02 | -0.08% | 10,726 |
| Nov 4, 2024 | 23.90 | 23.95 | 23.85 | 23.95 | 0.05 | 0.21% | 6,326 |
| Nov 1, 2024 | 23.89 | 23.98 | 23.74 | 23.90 | 0.01 | 0.04% | 5,780 |
| Oct 31, 2024 | 23.88 | 23.90 | 23.65 | 23.89 | 0.03 | 0.13% | 8,099 |
| Oct 30, 2024 | 23.78 | 23.86 | 23.50 | 23.86 | 0.13 | 0.55% | 4,076 |
| Oct 29, 2024 | 23.64 | 23.73 | 23.48 | 23.73 | 0.09 | 0.38% | 8,501 |
| Oct 28, 2024 | 23.64 | 23.99 | 23.60 | 23.64 | -0.07 | -0.30% | 10,104 |
| Oct 25, 2024 | 24.00 | 24.00 | 23.70 | 23.71 | -0.10 | -0.42% | 5,567 |
| Oct 24, 2024 | 23.85 | 24.03 | 23.61 | 23.81 | -0.04 | -0.17% | 8,281 |
| Oct 23, 2024 | 24.02 | 24.05 | 23.70 | 23.85 | -0.22 | -0.91% | 5,960 |
| Oct 22, 2024 | 24.06 | 24.18 | 24.02 | 24.07 | 0.00 | 0.00% | 6,011 |
| Oct 21, 2024 | 24.06 | 24.08 | 23.96 | 24.07 | -0.07 | -0.29% | 4,327 |
| Oct 18, 2024 | 24.20 | 24.20 | 24.00 | 24.14 | 0.02 | 0.08% | 12,136 |
| Oct 17, 2024 | 24.07 | 24.23 | 24.01 | 24.12 | 0.08 | 0.33% | 14,653 |
| Oct 16, 2024 | 23.99 | 24.10 | 23.99 | 24.04 | 0.07 | 0.29% | 12,300 |