Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	44.60	45.51	44.60	45.51	45.51	2.32%	-
Feb 2, 2026	43.07	44.48	43.07	44.48	44.48	3.55%	-
Jan 30, 2026	42.67	43.07	42.67	42.95	42.95	1.06%	-
Jan 29, 2026	42.01	42.65	42.01	42.50	42.50	0.50%	-
Jan 28, 2026	42.47	42.57	42.29	42.29	42.29	-0.15%	-
Jan 27, 2026	42.30	42.36	41.95	42.36	42.36	0.43%	-
Jan 26, 2026	41.85	42.18	41.70	42.18	42.18	-0.22%	-
Jan 23, 2026	42.85	42.85	42.27	42.27	42.27	-2.31%	37
Jan 22, 2026	42.86	43.27	42.60	43.27	43.27	1.36%	-
Jan 21, 2026	42.02	42.97	40.80	42.69	42.69	0.76%	1,002
Jan 20, 2026	42.22	42.37	41.92	42.37	42.37	-0.70%	-
Jan 19, 2026	42.73	42.73	42.63	42.67	42.67	-1.17%	-
Jan 16, 2026	43.33	43.36	43.03	43.18	43.18	-0.80%	4
Jan 15, 2026	42.82	43.53	42.82	43.53	43.53	1.47%	235
Jan 14, 2026	42.58	42.90	42.54	42.90	42.90	-0.17%	-
Jan 13, 2026	42.98	43.15	42.94	42.97	42.97	0.30%	-
Jan 12, 2026	43.14	43.14	42.79	42.84	42.84	-1.79%	-
Jan 9, 2026	43.74	43.88	43.49	43.62	43.62	-1.10%	9
Jan 8, 2026	43.20	44.11	43.06	44.11	44.11	1.55%	-
Jan 7, 2026	43.86	43.86	43.32	43.43	43.43	-0.37%	-
Jan 6, 2026	43.02	43.59	42.98	43.59	43.59	0.87%	207
Jan 5, 2026	42.10	43.22	42.10	43.22	43.22	2.72%	-
Jan 2, 2026	41.90	42.10	41.90	42.07	42.07	-0.98%	-
Dec 30, 2025	42.46	42.49	42.46	42.49	42.49	-0.29%	-
Dec 29, 2025	42.95	43.03	42.61	42.61	42.61	-0.84%	-
Dec 23, 2025	42.93	43.03	42.85	42.97	42.97	0.09%	-
Dec 22, 2025	42.77	42.93	42.44	42.93	42.93	0.32%	-
Dec 19, 2025	42.63	42.92	42.63	42.80	42.80	-0.07%	-
Dec 18, 2025	42.73	42.84	42.73	42.83	42.83	0.42%	-
Dec 17, 2025	42.45	42.92	42.38	42.65	42.65	1.92%	-
Dec 16, 2025	42.21	42.24	41.84	41.84	41.84	-1.29%	-
Dec 15, 2025	42.64	42.69	42.39	42.39	42.39	-0.14%	-
Dec 12, 2025	42.42	42.55	42.35	42.45	42.45	-0.31%	-
Dec 11, 2025	42.12	42.58	41.90	42.58	42.58	2.14%	-
Dec 10, 2025	41.11	41.69	41.09	41.69	41.69	0.25%	-
Dec 9, 2025	41.01	41.58	41.01	41.58	41.58	1.11%	-
Dec 8, 2025	40.79	41.13	40.74	41.13	41.13	0.28%	-
Dec 5, 2025	40.79	41.01	40.69	41.01	41.01	0.11%	-
Dec 4, 2025	40.70	40.97	40.47	40.97	40.97	1.64%	-
Dec 3, 2025	40.00	40.31	39.93	40.31	40.31	0.47%	-
Dec 2, 2025	40.06	40.20	40.06	40.12	40.12	-0.43%	-
Dec 1, 2025	39.84	40.29	39.76	40.29	40.29	0.27%	-
Nov 28, 2025	40.15	40.28	39.98	40.18	40.18	0.31%	-
Nov 27, 2025	40.14	40.15	40.06	40.06	40.06	-	-
Nov 26, 2025	40.12	40.26	40.02	40.06	40.06	-0.27%	-
Nov 25, 2025	39.46	40.17	39.33	40.17	40.17	2.25%	-
Nov 24, 2025	39.56	39.56	39.28	39.28	39.28	-0.49%	-
Nov 21, 2025	38.60	39.48	38.60	39.48	39.48	0.56%	-
Nov 20, 2025	38.99	39.26	38.74	39.26	39.26	2.00%	-
Nov 19, 2025	38.32	38.49	38.32	38.49	38.49	1.08%	-