Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	39.73	39.73	39.73	39.73	39.73	-0.14%	-
Nov 28, 2025	39.78	39.78	39.78	39.78	39.78	0.65%	-
Nov 27, 2025	39.53	39.53	39.53	39.53	39.53	-0.59%	-
Nov 26, 2025	39.76	39.76	39.76	39.76	39.76	1.53%	-
Nov 25, 2025	39.16	39.16	39.16	39.16	39.16	-0.51%	-
Nov 24, 2025	39.36	39.36	39.36	39.36	39.36	3.14%	-
Nov 21, 2025	38.16	38.16	38.16	38.16	38.16	-1.54%	-
Nov 20, 2025	38.76	38.76	38.76	38.76	38.76	2.05%	-
Nov 19, 2025	37.98	37.98	37.98	37.98	37.98	1.09%	-
Nov 18, 2025	37.57	37.57	37.57	37.57	37.57	-2.64%	-
Nov 17, 2025	38.59	38.59	38.59	38.59	38.59	0.94%	-
Nov 14, 2025	38.23	38.23	38.23	38.23	38.23	-2.30%	-
Nov 13, 2025	39.13	39.13	39.13	39.13	38.68	0.54%	-
Nov 12, 2025	38.92	38.92	38.92	38.92	38.47	0.37%	-
Nov 11, 2025	38.77	38.77	38.77	38.77	38.33	0.14%	-
Nov 10, 2025	38.72	38.72	38.72	38.72	38.27	1.96%	-
Nov 7, 2025	37.97	37.97	37.97	37.97	37.54	-0.22%	-
Nov 6, 2025	38.06	38.06	38.06	38.06	37.62	0.73%	-
Nov 5, 2025	37.78	37.78	37.78	37.78	37.35	-0.40%	-
Nov 4, 2025	37.93	37.93	37.93	37.93	37.50	-1.71%	-
Nov 3, 2025	38.59	38.59	38.59	38.59	38.15	0.55%	-
Oct 31, 2025	38.38	38.38	38.38	38.38	37.94	1.63%	-
Oct 30, 2025	37.77	37.77	37.77	37.77	37.33	-0.62%	-
Oct 29, 2025	38.00	38.00	38.00	38.00	37.57	-0.46%	-
Oct 28, 2025	38.18	38.18	38.18	38.18	37.74	-0.20%	-
Oct 27, 2025	38.25	38.25	38.25	38.25	37.81	2.12%	-
Oct 24, 2025	37.46	37.46	37.46	37.46	37.03	0.52%	-
Oct 23, 2025	37.26	37.26	37.26	37.26	36.83	-0.92%	-
Oct 22, 2025	37.61	37.61	37.61	37.61	37.18	0.91%	-
Oct 21, 2025	37.27	37.27	37.27	37.27	36.84	2.19%	-
Oct 20, 2025	36.47	36.47	36.47	36.47	36.05	4.74%	-
Oct 17, 2025	34.73	34.82	34.73	34.82	34.42	-5.51%	75
Oct 16, 2025	36.85	36.85	36.85	36.85	36.42	-2.13%	-
Oct 15, 2025	37.65	37.65	37.65	37.65	37.22	2.57%	-
Oct 14, 2025	36.70	36.70	36.70	36.70	36.28	-0.12%	-
Oct 13, 2025	36.75	36.75	36.75	36.75	36.33	-3.64%	-
Oct 10, 2025	38.14	38.14	38.14	38.14	37.70	0.93%	-
Oct 9, 2025	37.79	37.79	37.79	37.79	37.35	-2.50%	-
Oct 8, 2025	38.76	38.76	38.76	38.76	38.31	0.68%	-
Oct 7, 2025	38.50	38.50	38.50	38.50	38.06	-0.63%	-
Oct 6, 2025	38.74	38.74	38.74	38.74	38.30	0.70%	-
Oct 3, 2025	38.47	38.47	38.47	38.47	38.03	-0.30%	-
Oct 2, 2025	38.59	38.59	38.59	38.59	38.14	0.04%	-
Oct 1, 2025	38.57	38.57	38.57	38.57	38.13	-0.96%	-
Sep 30, 2025	38.95	38.95	38.95	38.95	38.50	-0.46%	-
Sep 29, 2025	39.13	39.13	39.13	39.13	38.68	0.32%	-
Sep 26, 2025	39.00	39.00	39.00	39.00	38.55	0.68%	-
Sep 25, 2025	38.74	38.74	38.74	38.74	38.29	-1.29%	-
Sep 24, 2025	38.45	39.24	38.45	39.24	38.79	2.97%	75
Sep 23, 2025	38.11	38.11	38.11	38.11	37.67	-1.85%	-