Truist Financial Corporation (FRA:BBK)
Germany · Delayed Price · Currency is EUR 39.13
+0.13 (0.32%)
At close: Sep 29, 2025
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.46% | - |
| Sep 29, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.32% | 875 |
| Sep 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.68% | 300 |
| Sep 25, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -1.29% | - |
| Sep 24, 2025 | 38.45 | 39.24 | 38.45 | 39.24 | 39.24 | 2.97% | 75 |
| Sep 23, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -1.85% | 3 |
| Sep 22, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.30% | 3 |
| Sep 19, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.73% | 3 |
| Sep 18, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 2.69% | 3 |
| Sep 17, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.74% | 3 |
| Sep 16, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -1.73% | 3 |
| Sep 15, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.12% | 3 |
| Sep 12, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.17% | 3 |
| Sep 11, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.52% | 3 |
| Sep 10, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -1.04% | 3 |
| Sep 9, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -1.67% | 3 |
| Sep 8, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -1.62% | 3 |
| Sep 5, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.42% | 3 |
| Sep 4, 2025 | 39.69 | 40.01 | 39.69 | 40.01 | 40.01 | 1.43% | 3 |
| Sep 3, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -1.26% | 30 |
| Sep 2, 2025 | 39.77 | 39.95 | 39.77 | 39.95 | 39.95 | 0.86% | 30 |
| Sep 1, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.31% | 50 |
| Aug 29, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.13% | 50 |
| Aug 28, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.30% | 50 |
| Aug 27, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 1.67% | 50 |
| Aug 26, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.06% | 50 |
| Aug 25, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 3.82% | 50 |
| Aug 22, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.87% | 50 |
| Aug 21, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.78% | 50 |
| Aug 20, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.42% | 50 |
| Aug 19, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.12% | 50 |
| Aug 18, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -1.28% | 50 |
| Aug 15, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.55% | 50 |
| Aug 14, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.38% | 50 |
| Aug 13, 2025 | 37.58 | 38.13 | 37.58 | 38.13 | 38.13 | 3.95% | 50 |
| Aug 12, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.22% | - |
| Aug 11, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 1.76% | - |
| Aug 8, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -1.67% | - |
| Aug 7, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.30 | -2.09% | - |
| Aug 6, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.07 | 0.16% | - |
| Aug 5, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.01 | 1.01% | - |
| Aug 4, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 36.64 | -2.12% | - |
| Aug 1, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.44 | -0.69% | - |
| Jul 31, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 37.70 | -0.59% | - |
| Jul 30, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 37.92 | -0.92% | - |
| Jul 29, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.27 | -0.28% | - |
| Jul 28, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.38 | 0.75% | - |
| Jul 25, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.09 | -0.30% | - |
| Jul 24, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.21 | 0.44% | - |
| Jul 23, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.04 | 1.34% | - |