Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	42.95	42.95	42.95	42.95	42.95	0.46%	-
Dec 19, 2025	42.76	42.76	42.76	42.76	42.76	0.65%	-
Dec 18, 2025	42.48	42.48	42.48	42.48	42.48	-0.46%	-
Dec 17, 2025	42.68	42.68	42.68	42.68	42.68	1.98%	-
Dec 16, 2025	42.59	42.59	41.85	41.85	41.85	-1.19%	11
Dec 15, 2025	42.35	42.35	42.35	42.35	42.35	-0.22%	-
Dec 12, 2025	42.45	42.45	42.45	42.45	42.45	-0.34%	-
Dec 11, 2025	42.59	42.59	42.59	42.59	42.59	2.07%	3
Dec 10, 2025	41.73	41.73	41.73	41.73	41.73	0.19%	-
Dec 9, 2025	41.65	41.65	41.65	41.65	41.65	1.38%	-
Dec 8, 2025	41.08	41.08	41.08	41.08	41.08	0.22%	-
Dec 5, 2025	40.99	40.99	40.99	40.99	40.99	0.11%	-
Dec 4, 2025	40.95	40.95	40.95	40.95	40.95	1.49%	-
Dec 3, 2025	40.35	40.35	40.35	40.35	40.35	0.36%	-
Dec 2, 2025	40.20	40.20	40.20	40.20	40.20	-0.20%	-
Dec 1, 2025	40.28	40.28	40.28	40.28	40.28	0.19%	-
Nov 28, 2025	40.21	40.21	40.21	40.21	40.21	0.32%	-
Nov 26, 2025	40.08	40.08	40.08	40.08	40.08	-0.27%	-
Nov 25, 2025	40.19	40.19	40.19	40.19	40.19	1.90%	-
Nov 24, 2025	39.44	39.44	39.44	39.44	39.44	-0.10%	-
Nov 21, 2025	39.48	39.48	39.48	39.48	39.48	0.77%	-
Nov 20, 2025	39.18	39.18	39.18	39.18	39.18	1.86%	-
Nov 19, 2025	38.46	38.46	38.46	38.46	38.46	0.31%	-
Nov 18, 2025	38.34	38.34	38.34	38.34	38.34	-0.51%	-
Nov 17, 2025	38.54	38.54	38.54	38.54	38.54	-0.16%	-
Nov 14, 2025	38.60	38.60	38.60	38.60	38.60	-2.04%	-
Nov 13, 2025	39.64	39.64	39.40	39.40	38.95	-0.18%	4
Nov 12, 2025	39.47	39.47	39.47	39.47	39.02	0.78%	-
Nov 11, 2025	39.17	39.17	39.17	39.17	38.72	0.99%	-
Nov 10, 2025	38.78	38.78	38.78	38.78	38.34	2.17%	-
Nov 7, 2025	37.96	37.96	37.96	37.96	37.52	-0.37%	-
Nov 6, 2025	38.10	38.10	38.10	38.10	37.66	-0.43%	-
Nov 5, 2025	38.26	38.26	38.26	38.26	37.83	-0.27%	-
Nov 4, 2025	38.37	38.37	38.37	38.37	37.93	0.35%	-
Nov 3, 2025	38.28	38.28	38.23	38.23	37.80	-0.61%	20
Oct 31, 2025	38.47	38.47	38.47	38.47	38.03	-0.17%	-
Oct 30, 2025	38.53	38.53	38.53	38.53	38.09	1.08%	-
Oct 29, 2025	38.12	38.12	38.12	38.12	37.69	0.09%	-
Oct 28, 2025	38.22	38.22	38.09	38.09	37.65	-0.57%	13
Oct 27, 2025	38.31	38.31	38.31	38.31	37.87	0.26%	-
Oct 24, 2025	38.14	38.21	38.14	38.21	37.77	1.51%	1
Oct 23, 2025	37.64	37.64	37.64	37.64	37.21	-0.92%	-
Oct 22, 2025	38.11	38.11	37.99	37.99	37.55	0.62%	74
Oct 21, 2025	38.20	38.20	37.75	37.75	37.32	2.11%	381
Oct 20, 2025	36.97	36.97	36.97	36.97	36.55	1.45%	-
Oct 17, 2025	36.37	36.44	36.37	36.44	36.03	0.08%	74
Oct 16, 2025	36.88	36.88	36.41	36.41	36.00	-2.26%	230
Oct 15, 2025	37.25	37.25	37.25	37.25	36.83	-0.43%	-
Oct 14, 2025	37.41	37.41	37.41	37.41	36.99	0.43%	-
Oct 13, 2025	37.25	37.25	37.25	37.25	36.83	-0.40%	-