Truist Financial Corporation (TFC.PRI)
NYSE: TFC.PRI · Real-Time Price · USD · Preferred Stock
20.73
+0.03 (0.14%)
At close: Jul 31, 2025
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.71 | 20.93 | 20.67 | 20.81 | 20.81 | 0.39% | 20,628 |
| Jul 31, 2025 | 20.60 | 20.75 | 20.52 | 20.73 | 20.73 | 0.14% | 22,359 |
| Jul 30, 2025 | 20.67 | 20.77 | 20.61 | 20.70 | 20.70 | 0.05% | 15,507 |
| Jul 29, 2025 | 20.67 | 20.75 | 20.60 | 20.69 | 20.69 | 0.19% | 18,813 |
| Jul 28, 2025 | 20.74 | 20.75 | 20.54 | 20.65 | 20.65 | -0.43% | 9,417 |
| Jul 25, 2025 | 20.75 | 20.80 | 20.69 | 20.74 | 20.74 | -0.05% | 13,592 |
| Jul 24, 2025 | 20.75 | 20.79 | 20.65 | 20.75 | 20.75 | - | 16,400 |
| Jul 23, 2025 | 20.74 | 20.76 | 20.62 | 20.75 | 20.75 | -0.19% | 13,354 |
| Jul 22, 2025 | 20.89 | 20.90 | 20.72 | 20.79 | 20.79 | -0.38% | 9,390 |
| Jul 21, 2025 | 20.86 | 20.95 | 20.78 | 20.87 | 20.87 | 0.48% | 11,116 |
| Jul 18, 2025 | 20.70 | 20.83 | 20.64 | 20.77 | 20.77 | -0.05% | 22,995 |
| Jul 17, 2025 | 20.60 | 21.05 | 20.60 | 20.78 | 20.78 | 0.63% | 23,272 |
| Jul 16, 2025 | 20.75 | 20.80 | 20.40 | 20.65 | 20.65 | -0.15% | 75,885 |
| Jul 15, 2025 | 20.86 | 20.86 | 20.53 | 20.68 | 20.68 | -0.48% | 34,392 |
| Jul 14, 2025 | 20.95 | 20.95 | 20.65 | 20.78 | 20.78 | -0.86% | 28,767 |
| Jul 11, 2025 | 21.00 | 21.13 | 20.74 | 20.96 | 20.96 | -0.62% | 20,363 |
| Jul 10, 2025 | 20.84 | 21.10 | 20.83 | 21.09 | 21.09 | 1.20% | 42,157 |
| Jul 9, 2025 | 20.58 | 20.85 | 20.58 | 20.84 | 20.84 | 1.46% | 52,524 |
| Jul 8, 2025 | 20.42 | 20.58 | 20.41 | 20.54 | 20.54 | 0.20% | 35,141 |
| Jul 7, 2025 | 20.57 | 20.59 | 20.40 | 20.50 | 20.50 | -0.63% | 35,226 |
| Jul 3, 2025 | 20.53 | 20.70 | 20.53 | 20.63 | 20.63 | 0.49% | 25,827 |
| Jul 2, 2025 | 20.31 | 20.55 | 20.30 | 20.53 | 20.53 | 0.88% | 29,004 |
| Jul 1, 2025 | 20.24 | 20.36 | 20.10 | 20.35 | 20.35 | 0.74% | 96,296 |
| Jun 30, 2025 | 20.20 | 20.21 | 20.07 | 20.20 | 20.20 | -0.25% | 233,746 |
| Jun 27, 2025 | 20.30 | 20.44 | 20.18 | 20.25 | 20.25 | -0.25% | 96,972 |
| Jun 26, 2025 | 20.32 | 20.35 | 20.16 | 20.30 | 20.30 | 0.20% | 26,729 |
| Jun 25, 2025 | 20.42 | 20.83 | 20.16 | 20.26 | 20.26 | -0.98% | 30,815 |
| Jun 24, 2025 | 20.43 | 20.60 | 20.39 | 20.46 | 20.46 | -0.20% | 23,524 |
| Jun 23, 2025 | 20.73 | 20.80 | 20.33 | 20.50 | 20.50 | -0.63% | 27,829 |
| Jun 20, 2025 | 20.67 | 20.82 | 20.59 | 20.63 | 20.63 | -0.43% | 17,126 |
| Jun 18, 2025 | 20.72 | 20.88 | 20.63 | 20.72 | 20.72 | -0.62% | 20,809 |
| Jun 17, 2025 | 20.91 | 20.91 | 20.59 | 20.85 | 20.85 | -0.48% | 33,111 |
| Jun 16, 2025 | 21.19 | 21.20 | 20.87 | 20.95 | 20.95 | -0.48% | 12,866 |
| Jun 13, 2025 | 21.28 | 21.28 | 21.00 | 21.05 | 21.05 | -1.64% | 19,318 |
| Jun 12, 2025 | 21.36 | 21.53 | 21.12 | 21.40 | 21.40 | 0.33% | 12,937 |
| Jun 11, 2025 | 21.75 | 21.77 | 21.33 | 21.33 | 21.33 | -1.57% | 20,792 |
| Jun 10, 2025 | 21.79 | 21.87 | 21.67 | 21.67 | 21.67 | -0.87% | 9,402 |
| Jun 9, 2025 | 21.80 | 21.95 | 21.79 | 21.86 | 21.86 | - | 9,346 |
| 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 |