Truist Financial Corporation (LON:0ACZ)
44.87
+0.39 (0.88%)
At close: Jul 22, 2025
Truist Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.88% | 5,003 |
Jul 21, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -1.55% | 63 |
Jul 18, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.77% | 1,599 |
Jul 9, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.04% | 822 |
Jul 3, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 9.97% | 274 |
Jun 25, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 2.52% | 3,649 |
Jun 10, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.05% | 84 |
Jun 9, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 5.02% | 61 |
May 23, 2025 | 38.87 | 38.88 | 38.87 | 38.88 | 38.88 | -5.36% | 520 |
May 12, 2025 | 41.07 | 41.08 | 41.07 | 41.08 | 41.08 | 8.25% | 142 |
Apr 30, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.43 | -0.37% | 1,491 |
Apr 29, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 37.57 | 6.43% | 375 |
Apr 22, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.30 | -0.08% | 1,072 |
Apr 17, 2025 | 35.48 | 35.82 | 35.48 | 35.82 | 35.33 | 0.03% | 1,022 |
Apr 14, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.32 | 1.51% | 1,514 |
Apr 11, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 34.80 | 3.16% | 38,685 |
Apr 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.73 | -3.72% | 22 |
Apr 4, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.03 | -12.87% | 321 |
Mar 31, 2025 | 40.85 | 40.85 | 40.77 | 40.77 | 40.21 | -2.71% | 900 |
Mar 27, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.33 | 3.87% | 125 |
Mar 14, 2025 | 40.31 | 40.34 | 40.31 | 40.34 | 39.79 | -9.98% | 495 |
Mar 4, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.20 | -1.52% | 1,307 |
Feb 27, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 44.88 | 0.09% | 51 |
Feb 26, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 44.84 | -1.43% | 100 |
Feb 14, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 45.49 | -1.35% | 235 |
Feb 12, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 45.60 | -0.49% | 746 |
Feb 11, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 45.82 | -0.97% | 182 |
Feb 10, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 46.27 | -0.82% | 171 |