Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	38.47	38.57	38.31	38.57	38.57	-2.35%	-
Nov 12, 2025	39.16	39.50	39.16	39.50	39.05	0.92%	-
Nov 11, 2025	39.03	39.14	39.00	39.14	38.70	0.89%	-
Nov 10, 2025	38.75	38.89	38.75	38.80	38.36	2.21%	-
Nov 7, 2025	38.22	38.22	37.77	37.96	37.53	-0.42%	-
Nov 6, 2025	38.18	38.32	38.12	38.12	37.68	-0.34%	-
Nov 5, 2025	38.08	38.25	38.04	38.25	37.81	-0.30%	-
Nov 4, 2025	38.07	38.36	38.04	38.36	37.93	0.31%	-
Nov 3, 2025	38.66	38.79	38.24	38.24	37.81	-0.64%	-
Oct 31, 2025	38.29	38.50	38.19	38.49	38.05	-0.16%	-
Oct 30, 2025	37.88	38.63	37.77	38.55	38.11	1.19%	-
Oct 29, 2025	38.05	38.09	37.81	38.09	37.66	-0.08%	-
Oct 28, 2025	38.33	38.33	38.12	38.12	37.69	-0.86%	-
Oct 27, 2025	38.34	38.45	38.01	38.45	38.02	0.58%	-
Oct 24, 2025	37.69	38.23	37.60	38.23	37.80	1.62%	-
Oct 23, 2025	37.59	37.71	37.59	37.62	37.19	-0.93%	-
Oct 22, 2025	37.79	38.00	37.79	37.98	37.55	0.48%	-
Oct 21, 2025	37.53	37.88	37.33	37.80	37.37	2.27%	-
Oct 20, 2025	36.80	36.96	36.65	36.96	36.54	1.01%	-
Oct 17, 2025	34.96	36.59	34.96	36.59	36.17	0.59%	-
Oct 16, 2025	36.95	37.27	36.37	36.37	35.96	-2.39%	-
Oct 15, 2025	37.86	38.19	37.26	37.26	36.84	-0.21%	155
Oct 14, 2025	36.95	37.34	36.95	37.34	36.92	0.32%	-
Oct 13, 2025	37.04	37.22	37.00	37.22	36.80	-2.98%	-
Oct 10, 2025	38.27	38.37	38.26	38.37	37.93	0.42%	-
Oct 9, 2025	38.01	38.21	37.98	38.21	37.77	-1.38%	-
Oct 8, 2025	38.97	38.97	38.74	38.74	38.30	-0.60%	-
Oct 7, 2025	38.71	39.15	38.71	38.98	38.53	-0.37%	-
Oct 6, 2025	38.93	39.28	38.93	39.12	38.68	1.09%	-
Oct 3, 2025	38.77	38.77	38.70	38.70	38.26	-0.41%	-
Oct 2, 2025	38.81	38.86	38.77	38.86	38.42	-0.18%	-
Oct 1, 2025	38.58	38.93	38.48	38.93	38.49	1.63%	52
Sep 30, 2025	39.05	39.17	38.31	38.31	37.87	-1.40%	-
Sep 29, 2025	39.37	39.69	38.85	38.85	38.41	-1.17%	-
Sep 26, 2025	39.24	39.41	39.24	39.31	38.87	0.46%	-
Sep 25, 2025	39.07	39.13	39.05	39.13	38.69	0.46%	-
Sep 24, 2025	38.79	38.95	38.79	38.95	38.51	0.24%	-
Sep 23, 2025	38.50	38.86	38.50	38.86	38.42	-0.18%	-
Sep 22, 2025	39.09	39.09	38.74	38.93	38.48	-0.26%	-
Sep 19, 2025	39.12	39.14	38.97	39.03	38.58	0.97%	-
Sep 18, 2025	38.59	38.74	38.54	38.65	38.21	1.38%	-
Sep 17, 2025	37.61	38.13	37.58	38.13	37.69	2.36%	-
Sep 16, 2025	38.00	38.00	37.25	37.25	36.82	-2.21%	-
Sep 15, 2025	38.63	38.69	38.09	38.09	37.65	-0.78%	-
Sep 12, 2025	38.76	38.81	38.39	38.39	37.95	-0.48%	-
Sep 11, 2025	38.63	38.69	38.43	38.57	38.13	0.34%	-
Sep 10, 2025	38.68	38.68	38.44	38.44	38.01	-2.41%	-
Sep 9, 2025	39.13	39.39	39.13	39.39	38.94	0.57%	-
Sep 8, 2025	39.78	39.78	39.17	39.17	38.72	-0.92%	-
Sep 5, 2025	40.37	40.42	39.53	39.53	39.08	-1.16%	-