Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.80	41.80	41.70	41.70	-	-0.50%	-
Mar 5, 2026	42.15	42.23	41.90	41.91	41.91	-1.45%	-
Mar 4, 2026	42.32	42.52	42.32	42.52	42.52	0.94%	-
Mar 3, 2026	42.11	42.13	41.87	42.13	42.13	-1.17%	235
Mar 2, 2026	41.44	42.63	41.40	42.63	42.63	1.56%	235
Feb 27, 2026	43.40	43.41	41.97	41.97	41.97	-3.65%	-
Feb 26, 2026	42.71	43.56	42.71	43.56	43.56	2.11%	-
Feb 25, 2026	42.32	42.66	42.32	42.66	42.66	1.72%	-
Feb 24, 2026	42.57	42.59	41.94	41.94	41.94	-1.20%	-
Feb 23, 2026	44.07	44.36	42.45	42.45	42.45	-3.29%	-
Feb 20, 2026	44.13	44.13	43.90	43.90	43.90	-0.05%	-
Feb 19, 2026	44.67	44.99	43.92	43.92	43.92	-1.40%	-
Feb 18, 2026	44.22	44.54	44.22	44.54	44.54	0.88%	-
Feb 17, 2026	44.20	44.76	43.93	44.15	44.15	0.66%	10
Feb 16, 2026	43.86	43.94	43.86	43.86	43.86	0.91%	-
Feb 13, 2026	43.55	43.56	43.22	43.47	43.47	-5.85%	235
Feb 11, 2026	46.35	46.67	46.17	46.17	45.73	0.36%	-
Feb 10, 2026	46.22	46.43	46.00	46.00	45.56	-0.78%	-
Feb 9, 2026	47.17	47.17	46.36	46.36	45.92	-1.69%	-
Feb 6, 2026	46.75	47.16	46.75	47.16	46.71	1.80%	-
Feb 5, 2026	46.66	46.66	46.32	46.32	45.88	-1.74%	-
Feb 4, 2026	45.77	47.14	45.60	47.14	46.69	3.59%	-
Feb 3, 2026	44.60	45.51	44.60	45.51	45.07	2.32%	-
Feb 2, 2026	43.07	44.48	43.07	44.48	44.05	3.55%	-
Jan 30, 2026	42.67	43.07	42.67	42.95	42.54	1.06%	-
Jan 29, 2026	42.01	42.65	42.01	42.50	42.10	0.50%	-
Jan 28, 2026	42.47	42.57	42.29	42.29	41.89	-0.15%	-
Jan 27, 2026	42.30	42.36	41.95	42.36	41.95	0.43%	-
Jan 26, 2026	41.85	42.18	41.70	42.18	41.77	-0.22%	-
Jan 23, 2026	42.85	42.85	42.27	42.27	41.87	-2.31%	37
Jan 22, 2026	42.86	43.27	42.60	43.27	42.86	1.36%	-
Jan 21, 2026	42.02	42.97	40.80	42.69	42.28	0.76%	1,002
Jan 20, 2026	42.22	42.37	41.92	42.37	41.97	-0.70%	-
Jan 19, 2026	42.73	42.73	42.63	42.67	42.26	-1.17%	-
Jan 16, 2026	43.33	43.36	43.03	43.18	42.77	-0.80%	4
Jan 15, 2026	42.82	43.53	42.82	43.53	43.11	1.47%	235
Jan 14, 2026	42.58	42.90	42.54	42.90	42.49	-0.17%	-
Jan 13, 2026	42.98	43.15	42.94	42.97	42.56	0.30%	-
Jan 12, 2026	43.14	43.14	42.79	42.84	42.43	-1.79%	-
Jan 9, 2026	43.74	43.88	43.49	43.62	43.21	-1.10%	9
Jan 8, 2026	43.20	44.11	43.06	44.11	43.69	1.55%	-
Jan 7, 2026	43.86	43.86	43.32	43.43	43.02	-0.37%	-
Jan 6, 2026	43.02	43.59	42.98	43.59	43.18	0.87%	207
Jan 5, 2026	42.10	43.22	42.10	43.22	42.80	2.72%	-
Jan 2, 2026	41.90	42.10	41.90	42.07	41.67	-0.98%	-
Dec 30, 2025	42.46	42.49	42.46	42.49	42.08	-0.29%	-
Dec 29, 2025	42.95	43.03	42.61	42.61	42.21	-0.84%	-
Dec 23, 2025	42.93	43.03	42.85	42.97	42.56	0.09%	-
Dec 22, 2025	42.77	42.93	42.44	42.93	42.52	0.32%	-
Dec 19, 2025	42.63	42.92	42.63	42.80	42.39	-0.07%	-