Truist Financial Corporation (FRA:BBK)
Germany · Delayed Price · Currency is EUR 37.99
-0.15 (-0.38%)
Last updated: Aug 14, 2025
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 37.58 | 38.13 | 37.58 | 38.13 | - | 3.95% | 50 |
| Aug 12, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | - | -0.22% | 3 |
| Aug 11, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | - | 1.76% | 3 |
| Aug 8, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | - | -1.67% | 3 |
| Aug 7, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | - | -2.09% | 3 |
| Aug 6, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | - | 0.16% | 3 |
| Aug 5, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | - | 1.01% | 3 |
| Aug 4, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | - | -2.12% | 3 |
| Aug 1, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | - | -0.69% | 3 |
| Jul 31, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | - | -0.59% | - |
| Jul 30, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | - | -0.92% | 3 |
| Jul 29, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | - | -0.28% | 3 |
| Jul 28, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | - | 0.75% | 3 |
| Jul 25, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | - | -0.30% | 3 |
| Jul 24, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | - | 0.44% | - |
| Jul 23, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | - | 1.34% | 3 |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | 0.56% | - |
| Jul 21, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | - | -2.21% | 3 |
| Jul 18, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | - | 1.64% | 3 |
| Jul 17, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | - | 0.20% | 3 |
| Jul 16, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | - | -2.18% | 3 |
| Jul 15, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | - | -0.18% | 3 |
| Jul 14, 2025 | 38.48 | 38.86 | 38.48 | 38.86 | - | 0.69% | 3 |
| Jul 11, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | - | 1.10% | 95 |
| Jul 10, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | - | -0.68% | 95 |
| Jul 9, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | - | 0.35% | - |
| Jul 8, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | - | -0.13% | 95 |
| Jul 7, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | - | -0.08% | 95 |
| Jul 4, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | - | 1.48% | 95 |
| Jul 3, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | - | 1.22% | 95 |
| Jul 2, 2025 | 37.38 | 37.40 | 37.36 | 37.36 | - | 3.26% | 95 |
| Jul 1, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | - | -0.67% | - |
| Jun 30, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | - | 0.91% | - |
| Jun 27, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | - | 2.12% | 125 |
| Jun 26, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | - | -0.32% | - |
| Jun 25, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | - | 0.03% | 125 |
| Jun 24, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | - | 1.97% | 125 |
| Jun 23, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | - | -0.22% | 40 |
| Jun 20, 2025 | 34.31 | 34.84 | 34.31 | 34.84 | - | 1.23% | 40 |
| Jun 19, 2025 | 34.39 | 34.42 | 34.39 | 34.42 | - | 2.15% | 38 |
| Jun 18, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | - | 0.34% | 38 |
| Jun 17, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | - | -0.21% | 38 |
| Jun 16, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | - | -0.55% | - |
| Jun 13, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | - | -2.21% | - |
| Jun 12, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -2.34% | - |
| Jun 11, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | - | 0.50% | - |
| Jun 10, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | - | -0.21% | 38 |
| Jun 9, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | - | 2.64% | - |
| Jun 6, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | - | -0.76% | 38 |
| Jun 5, 2025 | 34.47 | 34.68 | 34.47 | 34.68 | - | 0.04% | 38 |