Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	47.00	47.00	46.26	46.01	46.01	-0.76%	211
Feb 9, 2026	45.63	45.63	45.63	46.36	46.36	-1.73%	6
Feb 6, 2026	47.17	47.17	47.17	47.17	47.17	1.78%	-
Feb 5, 2026	46.35	46.35	46.35	46.35	46.35	-1.56%	-
Feb 4, 2026	47.08	47.08	47.08	47.08	47.08	3.43%	-
Feb 3, 2026	45.52	45.52	45.52	45.52	45.52	2.30%	-
Feb 2, 2026	44.50	44.50	44.50	44.50	44.50	3.52%	-
Jan 30, 2026	42.98	42.98	42.98	42.98	42.98	1.27%	-
Jan 29, 2026	42.44	42.44	42.44	42.44	42.44	0.26%	-
Jan 28, 2026	42.33	42.33	42.33	42.33	42.33	0.14%	-
Jan 27, 2026	42.27	42.27	42.27	42.27	42.27	0.31%	-
Jan 26, 2026	42.14	42.14	42.14	42.14	42.14	-0.40%	-
Jan 23, 2026	42.31	42.31	42.31	42.31	42.31	-2.35%	-
Jan 22, 2026	43.33	43.33	43.33	43.33	43.33	1.39%	-
Jan 21, 2026	42.74	42.74	42.74	42.74	42.74	0.84%	-
Jan 20, 2026	42.38	42.38	42.38	42.38	42.38	-0.50%	-
Jan 19, 2026	42.60	42.60	42.60	42.60	42.60	-1.37%	-
Jan 16, 2026	43.19	43.19	43.19	43.19	43.19	-0.77%	-
Jan 15, 2026	43.52	43.52	43.52	43.52	43.52	1.50%	-
Jan 14, 2026	42.88	42.88	42.88	42.88	42.88	-0.28%	-
Jan 13, 2026	43.00	43.00	43.00	43.00	43.00	0.34%	-
Jan 12, 2026	42.85	42.85	42.85	42.85	42.85	-1.87%	-
Jan 9, 2026	43.67	43.67	43.67	43.67	43.67	-0.83%	-
Jan 8, 2026	43.54	43.54	43.54	44.03	44.03	1.44%	6
Jan 7, 2026	43.41	43.41	43.41	43.41	43.41	-0.39%	-
Jan 6, 2026	43.58	43.58	43.58	43.58	43.58	0.94%	-
Jan 5, 2026	43.17	43.17	43.17	43.17	43.17	2.65%	-
Jan 2, 2026	42.06	42.06	42.06	42.06	42.06	-0.28%	-
Dec 30, 2025	42.18	42.18	42.18	42.18	42.18	-0.97%	-
Dec 29, 2025	42.59	42.59	42.59	42.59	42.59	-0.98%	-
Dec 23, 2025	43.01	43.01	43.01	43.01	43.01	0.29%	-
Dec 22, 2025	42.89	42.89	42.89	42.89	42.89	0.30%	-
Dec 19, 2025	42.76	42.76	42.76	42.76	42.76	0.58%	-
Dec 18, 2025	42.51	42.51	42.51	42.51	42.51	-0.35%	-
Dec 17, 2025	42.66	42.66	42.66	42.66	42.66	1.91%	-
Dec 16, 2025	41.86	41.86	41.86	41.86	41.86	-1.26%	-
Dec 15, 2025	42.40	42.40	42.40	42.40	42.40	-0.15%	-
Dec 12, 2025	42.46	42.46	42.46	42.46	42.46	-0.34%	-
Dec 11, 2025	42.61	42.61	42.61	42.61	42.61	2.08%	-
Dec 10, 2025	41.74	41.74	41.74	41.74	41.74	0.48%	-
Dec 9, 2025	41.54	41.54	41.54	41.54	41.54	1.01%	-
Dec 8, 2025	41.12	41.12	41.12	41.12	41.12	0.32%	-
Dec 5, 2025	40.99	40.99	40.99	40.99	40.99	-	-
Dec 4, 2025	40.99	40.99	40.99	40.99	40.99	1.74%	-
Dec 3, 2025	40.29	40.29	40.29	40.29	40.29	0.39%	-
Dec 2, 2025	40.14	40.14	40.14	40.14	40.14	-0.29%	-
Dec 1, 2025	40.25	40.25	40.25	40.25	40.25	0.21%	-
Nov 28, 2025	40.17	40.17	40.17	40.17	40.17	-	-
Nov 27, 2025	40.17	40.17	40.17	40.17	40.17	0.17%	-
Nov 26, 2025	40.10	40.10	40.10	40.10	40.10	-0.12%	-