Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	37.80	38.08	37.62	38.08	38.08	-1.16%	-
Nov 17, 2025	38.72	38.72	38.52	38.52	38.52	-0.13%	-
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%	-