Truist Financial Corporation (BVMF:B1BT34)
Brazil · Delayed Price · Currency is BRL 267.57
0.00 (0.00%)
At close: Feb 20, 2026
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 267.50 | 267.57 | 267.50 | 267.57 | 267.57 | 12.05% | 2 |
| Oct 27, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 235.09 | -5.74% | 2 |
| Aug 27, 2025 | 249.00 | 254.50 | 249.00 | 253.33 | 249.40 | 6.31% | 34 |
| Aug 4, 2025 | 240.99 | 240.99 | 238.30 | 238.30 | 232.71 | -6.62% | 10 |
| Jul 14, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 249.22 | - | 10 |
| Jul 11, 2025 | 255.23 | 255.23 | 255.20 | 255.20 | 249.22 | 15.48% | 2 |
| Jun 5, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 215.82 | -4.45% | 1 |
| May 13, 2025 | 229.00 | 231.30 | 229.00 | 231.30 | 225.88 | 3.76% | 4 |
| May 6, 2025 | 222.91 | 222.91 | 222.91 | 222.91 | 215.74 | 3.50% | 14 |
| Apr 30, 2025 | 229.00 | 229.00 | 215.38 | 215.38 | 208.45 | -7.67% | 3 |
| Mar 28, 2025 | 233.28 | 233.28 | 233.28 | 233.28 | 225.77 | -2.31% | 55 |
| Mar 26, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 231.11 | - | 1 |
| Mar 25, 2025 | 240.09 | 240.09 | 238.56 | 238.80 | 231.11 | -1.09% | 5 |
| Mar 24, 2025 | 241.44 | 241.44 | 241.44 | 241.44 | 233.67 | 3.02% | 1 |
| Mar 21, 2025 | 234.37 | 234.37 | 234.37 | 234.37 | 226.83 | -0.78% | 55 |
| Mar 20, 2025 | 230.03 | 236.21 | 230.03 | 236.21 | 228.61 | -14.01% | 9 |
| Feb 10, 2025 | 274.68 | 274.68 | 274.68 | 274.68 | 263.87 | -1.66% | 14 |
| Jan 27, 2025 | 279.32 | 279.32 | 279.32 | 279.32 | 268.33 | 0.96% | 1 |
| Jan 22, 2025 | 276.12 | 276.66 | 276.12 | 276.66 | 265.77 | -1.38% | 2 |
| Jan 17, 2025 | 280.53 | 280.53 | 280.53 | 280.53 | 269.49 | 3.38% | 1 |
| Jan 16, 2025 | 271.35 | 271.35 | 271.35 | 271.35 | 260.67 | 0.40% | 5 |
| Jan 15, 2025 | 270.27 | 270.27 | 270.27 | 270.27 | 259.63 | 2.57% | 100 |
| Jan 14, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 253.13 | 0.14% | 25 |
| Jan 10, 2025 | 263.13 | 263.13 | 263.13 | 263.13 | 252.77 | -0.06% | 2 |
| Jan 9, 2025 | 263.29 | 268.07 | 263.29 | 263.29 | 252.93 | -1.41% | 5 |
| Jan 7, 2025 | 254.88 | 269.78 | 254.88 | 267.06 | 256.55 | -0.99% | 4 |
| Dec 27, 2024 | 271.10 | 271.10 | 269.73 | 269.73 | 259.11 | 2.99% | 111 |
| Dec 19, 2024 | 263.52 | 263.52 | 261.90 | 261.90 | 251.59 | -6.37% | 2 |
| Dec 17, 2024 | 279.72 | 279.72 | 279.72 | 279.72 | 268.71 | -2.73% | 5 |
| Dec 11, 2024 | 287.56 | 287.56 | 287.56 | 287.56 | 276.24 | 0.39% | 2 |
| Dec 9, 2024 | 286.44 | 286.44 | 286.44 | 286.44 | 275.17 | - | 1 |
| Dec 6, 2024 | 285.88 | 286.44 | 285.88 | 286.44 | 275.17 | 1.07% | 2 |
| Dec 5, 2024 | 283.41 | 283.41 | 283.41 | 283.41 | 272.26 | -0.57% | 15 |
| Dec 4, 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 273.82 | 1.29% | 1 |
| Dec 3, 2024 | 287.72 | 287.72 | 281.40 | 281.40 | 270.32 | -0.99% | 102 |
| Dec 2, 2024 | 292.32 | 292.32 | 284.20 | 284.20 | 273.01 | 0.30% | 4 |
| Nov 27, 2024 | 280.00 | 283.36 | 280.00 | 283.36 | 272.21 | 0.50% | 2 |
| Nov 26, 2024 | 281.96 | 281.96 | 281.96 | 281.96 | 270.86 | 0.80% | 2 |
| Nov 25, 2024 | 283.92 | 283.92 | 279.72 | 279.72 | 268.71 | 4.54% | 4 |
| Nov 12, 2024 | 262.19 | 268.26 | 262.19 | 267.57 | 257.04 | 6.34% | 10 |
| Nov 1, 2024 | 251.62 | 251.62 | 251.62 | 251.62 | 239.67 | 0.74% | 1 |
| Oct 31, 2024 | 249.76 | 249.76 | 249.76 | 249.76 | 237.89 | 0.31% | 1 |
| Oct 25, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 237.17 | 1.22% | 2 |
| Oct 24, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 234.31 | -0.30% | 2 |
| Oct 23, 2024 | 246.75 | 246.75 | 246.75 | 246.75 | 235.03 | 2.00% | 1 |
| Oct 21, 2024 | 241.92 | 241.92 | 241.92 | 241.92 | 230.43 | - | 1 |
| Oct 11, 2024 | 241.92 | 241.92 | 241.92 | 241.92 | 230.43 | 4.97% | 2 |
| Oct 1, 2024 | 230.46 | 230.46 | 230.46 | 230.46 | 219.51 | 1.20% | 1 |
| Aug 12, 2024 | 227.73 | 227.73 | 227.73 | 227.73 | 216.91 | -3.27% | 15 |