Truist Financial Corporation (VIE:TFC)
Austria · Delayed Price · Currency is EUR 39.31
+0.18 (0.46%)
At close: Sep 26, 2025
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.24 | 39.41 | 39.24 | 39.31 | 39.31 | 0.46% | - |
| Sep 25, 2025 | 39.07 | 39.13 | 39.05 | 39.13 | 39.13 | 0.46% | - |
| Sep 24, 2025 | 38.79 | 38.95 | 38.79 | 38.95 | 38.95 | 0.24% | - |
| Sep 23, 2025 | 38.50 | 38.86 | 38.50 | 38.86 | 38.86 | -0.18% | - |
| Sep 22, 2025 | 39.09 | 39.09 | 38.74 | 38.93 | 38.93 | -0.26% | - |
| Sep 19, 2025 | 39.12 | 39.14 | 38.97 | 39.03 | 39.03 | 0.97% | - |
| Sep 18, 2025 | 38.59 | 38.74 | 38.54 | 38.65 | 38.65 | 1.38% | - |
| Sep 17, 2025 | 37.61 | 38.13 | 37.58 | 38.13 | 38.13 | 2.36% | - |
| Sep 16, 2025 | 38.00 | 38.00 | 37.25 | 37.25 | 37.25 | -2.21% | - |
| Sep 15, 2025 | 38.63 | 38.69 | 38.09 | 38.09 | 38.09 | -0.78% | - |
| Sep 12, 2025 | 38.76 | 38.81 | 38.39 | 38.39 | 38.39 | -0.48% | - |
| Sep 11, 2025 | 38.63 | 38.69 | 38.43 | 38.57 | 38.57 | 0.34% | - |
| Sep 10, 2025 | 38.68 | 38.68 | 38.44 | 38.44 | 38.44 | -2.41% | - |
| Sep 9, 2025 | 39.13 | 39.39 | 39.13 | 39.39 | 39.39 | 0.57% | - |
| Sep 8, 2025 | 39.78 | 39.78 | 39.17 | 39.17 | 39.17 | -0.92% | - |
| Sep 5, 2025 | 40.37 | 40.42 | 39.53 | 39.53 | 39.53 | -1.16% | - |
| Sep 4, 2025 | 39.80 | 40.01 | 39.80 | 40.00 | 40.00 | 1.18% | - |
| Sep 3, 2025 | 39.80 | 39.93 | 39.53 | 39.53 | 39.53 | -0.52% | - |
| Sep 2, 2025 | 39.95 | 40.03 | 39.74 | 39.74 | 39.74 | -0.69% | - |
| Sep 1, 2025 | 39.95 | 40.01 | 39.95 | 40.01 | 40.01 | -0.20% | - |
| Aug 29, 2025 | 40.03 | 40.09 | 39.92 | 40.09 | 40.09 | 0.35% | - |
| Aug 28, 2025 | 40.24 | 40.26 | 39.95 | 39.95 | 39.95 | -0.91% | - |
| Aug 27, 2025 | 39.93 | 40.32 | 39.90 | 40.32 | 40.32 | 2.43% | - |
| Aug 26, 2025 | 39.28 | 39.36 | 39.12 | 39.36 | 39.36 | 0.36% | - |
| Aug 25, 2025 | 39.13 | 39.26 | 39.13 | 39.22 | 39.22 | 0.49% | - |
| Aug 22, 2025 | 38.01 | 39.03 | 38.01 | 39.03 | 39.03 | 2.95% | - |
| Aug 21, 2025 | 38.00 | 38.00 | 37.63 | 37.91 | 37.91 | -0.38% | - |
| Aug 20, 2025 | 37.91 | 38.06 | 37.87 | 38.06 | 38.06 | -0.17% | - |
| Aug 19, 2025 | 37.93 | 38.12 | 37.89 | 38.12 | 38.12 | 0.65% | - |
| Aug 18, 2025 | 37.94 | 38.01 | 37.86 | 37.88 | 37.88 | -0.46% | - |
| Aug 15, 2025 | 38.83 | 38.83 | 38.05 | 38.05 | 38.05 | -0.37% | - |
| Aug 14, 2025 | 38.23 | 38.36 | 38.05 | 38.19 | 38.19 | 1.05% | 232 |
| Aug 13, 2025 | 37.66 | 37.81 | 37.66 | 37.80 | 37.80 | 1.26% | - |
| Aug 12, 2025 | 36.94 | 37.33 | 36.90 | 37.33 | 37.33 | 1.22% | - |
| Aug 11, 2025 | 37.03 | 37.14 | 36.88 | 36.88 | 36.88 | 0.01% | - |
| Aug 8, 2025 | 36.53 | 36.87 | 36.46 | 36.87 | 36.87 | -1.35% | - |
| Aug 6, 2025 | 37.66 | 37.66 | 37.38 | 37.38 | 36.93 | -0.94% | - |
| Aug 5, 2025 | 37.65 | 37.73 | 37.65 | 37.73 | 37.28 | 0.49% | - |
| Aug 4, 2025 | 37.61 | 37.61 | 37.28 | 37.55 | 37.10 | 2.05% | - |
| Aug 1, 2025 | 37.99 | 37.99 | 36.79 | 36.79 | 36.35 | -4.19% | - |
| Jul 31, 2025 | 38.72 | 38.91 | 38.40 | 38.40 | 37.94 | -1.22% | - |
| Jul 30, 2025 | 38.70 | 39.10 | 38.68 | 38.88 | 38.41 | 0.09% | - |
| Jul 29, 2025 | 39.12 | 39.29 | 38.84 | 38.84 | 38.38 | 0.03% | - |
| Jul 28, 2025 | 39.10 | 39.28 | 38.83 | 38.83 | 38.37 | 0.54% | - |
| Jul 25, 2025 | 38.73 | 38.87 | 38.62 | 38.62 | 38.16 | -0.90% | - |
| Jul 24, 2025 | 38.82 | 38.97 | 38.82 | 38.97 | 38.50 | 0.62% | - |
| Jul 23, 2025 | 38.63 | 38.79 | 38.63 | 38.73 | 38.27 | 1.19% | - |
| Jul 22, 2025 | 38.29 | 38.45 | 38.21 | 38.28 | 37.82 | -1.28% | - |
| Jul 21, 2025 | 38.11 | 38.77 | 38.09 | 38.77 | 38.31 | 1.57% | 75 |
| Jul 18, 2025 | 38.96 | 38.96 | 38.17 | 38.17 | 37.71 | -1.20% | - |