Truist Financial Corporation (TFC.PRI)
NYSE: TFC.PRI · Real-Time Price · USD · Preferred Stock
21.95
-0.07 (-0.32%)
At close: Jun 5, 2025
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 21.90 | 22.02 | 21.80 | 21.86 | 21.86 | -0.41% | 9,032 |
| Jun 5, 2025 | 21.97 | 22.09 | 21.85 | 21.95 | 21.95 | -0.32% | 29,070 |
| Jun 4, 2025 | 22.14 | 22.14 | 21.95 | 22.02 | 22.02 | -0.27% | 8,300 |
| Jun 3, 2025 | 22.11 | 22.22 | 21.95 | 22.08 | 22.08 | 0.14% | 22,911 |
| Jun 2, 2025 | 22.15 | 22.15 | 22.00 | 22.05 | 22.05 | -0.41% | 20,283 |
| May 30, 2025 | 23.06 | 23.06 | 22.14 | 22.14 | 22.14 | -4.07% | 178,700 |
| May 29, 2025 | 23.25 | 23.35 | 23.01 | 23.08 | 23.08 | -0.43% | 40,579 |
| May 28, 2025 | 23.17 | 23.27 | 23.17 | 23.18 | 23.18 | -0.39% | 4,272 |
| May 27, 2025 | 23.45 | 23.45 | 23.13 | 23.27 | 23.27 | 0.13% | 15,768 |
| May 23, 2025 | 23.55 | 23.56 | 23.13 | 23.24 | 23.24 | -1.57% | 15,191 |
| May 22, 2025 | 23.56 | 23.75 | 23.56 | 23.61 | 23.61 | 0.17% | 7,995 |
| May 21, 2025 | 23.80 | 23.86 | 23.45 | 23.57 | 23.57 | -1.01% | 30,082 |
| May 20, 2025 | 23.83 | 23.95 | 23.76 | 23.81 | 23.81 | -0.08% | 13,255 |
| May 19, 2025 | 23.70 | 23.97 | 23.70 | 23.83 | 23.83 | 0.25% | 7,535 |
| May 16, 2025 | 23.86 | 23.86 | 23.72 | 23.77 | 23.77 | -0.71% | 7,249 |
| May 15, 2025 | 23.84 | 24.23 | 23.79 | 23.94 | 23.94 | 0.67% | 16,946 |
| May 14, 2025 | 23.66 | 23.88 | 23.66 | 23.78 | 23.78 | 0.51% | 30,873 |
| May 13, 2025 | 23.54 | 23.76 | 23.45 | 23.66 | 23.66 | 0.81% | 33,199 |
| May 12, 2025 | 23.52 | 23.62 | 23.13 | 23.47 | 23.47 | 0.51% | 17,808 |
| May 9, 2025 | 23.30 | 23.42 | 23.11 | 23.35 | 23.35 | -1.14% | 13,205 |
| May 8, 2025 | 23.48 | 23.83 | 23.48 | 23.62 | 23.30 | 0.38% | 8,923 |
| May 7, 2025 | 23.56 | 23.60 | 23.32 | 23.53 | 23.21 | - | 37,429 |
| May 6, 2025 | 23.74 | 23.91 | 23.41 | 23.53 | 23.21 | -1.05% | 20,808 |
| May 5, 2025 | 23.48 | 24.05 | 23.38 | 23.78 | 23.46 | 0.98% | 72,460 |
| May 2, 2025 | 23.36 | 23.71 | 23.00 | 23.55 | 23.23 | 0.73% | 32,000 |
| May 1, 2025 | 22.97 | 23.58 | 22.79 | 23.38 | 23.06 | 1.87% | 57,650 |
| Apr 30, 2025 | 22.44 | 23.02 | 22.44 | 22.95 | 22.64 | 1.64% | 37,668 |
| Apr 29, 2025 | 22.12 | 22.71 | 22.12 | 22.58 | 22.27 | 1.67% | 21,876 |
| Apr 28, 2025 | 22.10 | 22.49 | 22.02 | 22.21 | 21.91 | 0.50% | 24,183 |
| Apr 25, 2025 | 21.98 | 22.10 | 21.87 | 22.10 | 21.80 | 0.85% | 9,927 |
| Apr 24, 2025 | 21.88 | 21.96 | 21.76 | 21.91 | 21.62 | 1.17% | 11,987 |
| Apr 23, 2025 | 21.89 | 21.89 | 21.66 | 21.66 | 21.37 | -0.23% | 3,799 |
| Apr 22, 2025 | 21.73 | 21.77 | 21.42 | 21.71 | 21.41 | 0.60% | 6,586 |
| Apr 21, 2025 | 21.43 | 21.66 | 21.41 | 21.58 | 21.29 | -0.23% | 10,951 |
| Apr 17, 2025 | 21.14 | 21.64 | 21.14 | 21.63 | 21.34 | 1.41% | 19,947 |
| Apr 16, 2025 | 21.12 | 21.33 | 21.10 | 21.33 | 21.04 | 0.95% | 6,550 |
| Apr 15, 2025 | 20.80 | 21.19 | 20.80 | 21.13 | 20.84 | 0.96% | 10,140 |
| Apr 14, 2025 | 20.78 | 20.96 | 20.78 | 20.93 | 20.65 | 1.41% | 9,571 |
| Apr 11, 2025 | 20.68 | 21.02 | 20.40 | 20.64 | 20.36 | -0.43% | 12,820 |
| Apr 10, 2025 | 21.30 | 21.30 | 20.73 | 20.73 | 20.45 | -2.40% | 32,002 |
| Apr 9, 2025 | 21.07 | 21.40 | 21.00 | 21.24 | 20.95 | 0.77% | 19,413 |
| Apr 8, 2025 | 21.04 | 21.20 | 21.00 | 21.08 | 20.79 | 0.85% | 19,159 |
| Apr 7, 2025 | 21.20 | 21.21 | 20.88 | 20.90 | 20.62 | -2.02% | 18,393 |
| Apr 4, 2025 | 21.82 | 21.82 | 21.01 | 21.33 | 21.04 | -1.66% | 16,648 |
| Apr 3, 2025 | 21.89 | 22.10 | 21.48 | 21.69 | 21.40 | -1.90% | 28,732 |
| Apr 2, 2025 | 22.19 | 22.28 | 22.10 | 22.11 | 21.81 | -0.67% | 7,106 |
| Apr 1, 2025 | 22.20 | 22.39 | 22.11 | 22.26 | 21.96 | 0.41% | 9,367 |
| Mar 31, 2025 | 22.38 | 22.38 | 22.17 | 22.17 | 21.87 | -0.94% | 32,823 |
| Mar 28, 2025 | 22.50 | 22.53 | 22.38 | 22.38 | 22.08 | -0.27% | 6,704 |
| Mar 27, 2025 | 22.50 | 22.50 | 22.29 | 22.44 | 22.13 | -0.31% | 15,917 |