Truist Financial Corporation (TFC.PRI)
NYSE: TFC.PRI · Real-Time Price · USD · Preferred Stock
22.95
+0.37 (1.64%)
At close: Apr 30, 2025
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 22.97 | 23.58 | 22.79 | 23.38 | 23.38 | 1.87% | 57,650 |
| Apr 30, 2025 | 22.44 | 23.02 | 22.44 | 22.95 | 22.95 | 1.64% | 37,668 |
| Apr 29, 2025 | 22.12 | 22.71 | 22.12 | 22.58 | 22.58 | 1.67% | 21,876 |
| Apr 28, 2025 | 22.10 | 22.49 | 22.02 | 22.21 | 22.21 | 0.50% | 24,183 |
| Apr 25, 2025 | 21.98 | 22.10 | 21.87 | 22.10 | 22.10 | 0.85% | 9,927 |
| Apr 24, 2025 | 21.88 | 21.96 | 21.76 | 21.91 | 21.91 | 1.17% | 11,987 |
| Apr 23, 2025 | 21.89 | 21.89 | 21.66 | 21.66 | 21.66 | -0.23% | 3,799 |
| Apr 22, 2025 | 21.73 | 21.77 | 21.42 | 21.71 | 21.71 | 0.60% | 6,586 |
| Apr 21, 2025 | 21.43 | 21.66 | 21.41 | 21.58 | 21.58 | -0.23% | 10,951 |
| Apr 17, 2025 | 21.14 | 21.64 | 21.14 | 21.63 | 21.63 | 1.41% | 19,947 |
| Apr 16, 2025 | 21.12 | 21.33 | 21.10 | 21.33 | 21.33 | 0.95% | 6,550 |
| Apr 15, 2025 | 20.80 | 21.19 | 20.80 | 21.13 | 21.13 | 0.96% | 10,140 |
| Apr 14, 2025 | 20.78 | 20.96 | 20.78 | 20.93 | 20.93 | 1.41% | 9,571 |
| Apr 11, 2025 | 20.68 | 21.02 | 20.40 | 20.64 | 20.64 | -0.43% | 12,820 |
| Apr 10, 2025 | 21.30 | 21.30 | 20.73 | 20.73 | 20.73 | -2.40% | 32,002 |
| Apr 9, 2025 | 21.07 | 21.40 | 21.00 | 21.24 | 21.24 | 0.77% | 19,413 |
| Apr 8, 2025 | 21.04 | 21.20 | 21.00 | 21.08 | 21.08 | 0.85% | 19,159 |
| Apr 7, 2025 | 21.20 | 21.21 | 20.88 | 20.90 | 20.90 | -2.02% | 18,393 |
| Apr 4, 2025 | 21.82 | 21.82 | 21.01 | 21.33 | 21.33 | -1.66% | 16,648 |
| Apr 3, 2025 | 21.89 | 22.10 | 21.48 | 21.69 | 21.69 | -1.90% | 28,732 |
| Apr 2, 2025 | 22.19 | 22.28 | 22.10 | 22.11 | 22.11 | -0.67% | 7,106 |
| Apr 1, 2025 | 22.20 | 22.39 | 22.11 | 22.26 | 22.26 | 0.41% | 9,367 |
| Mar 31, 2025 | 22.38 | 22.38 | 22.17 | 22.17 | 22.17 | -0.94% | 32,823 |
| Mar 28, 2025 | 22.50 | 22.53 | 22.38 | 22.38 | 22.38 | -0.27% | 6,704 |
| Mar 27, 2025 | 22.50 | 22.50 | 22.29 | 22.44 | 22.44 | -0.31% | 15,917 |
| Mar 26, 2025 | 22.59 | 22.68 | 22.50 | 22.51 | 22.51 | -0.09% | 15,270 |
| Mar 25, 2025 | 22.67 | 22.69 | 22.53 | 22.53 | 22.53 | -0.35% | 5,005 |
| Mar 24, 2025 | 22.74 | 22.81 | 22.61 | 22.61 | 22.61 | -0.40% | 9,759 |
| Mar 21, 2025 | 22.77 | 22.77 | 22.68 | 22.70 | 22.70 | - | 6,499 |
| Mar 20, 2025 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -0.48% | 5,955 |
| Mar 19, 2025 | 22.89 | 22.89 | 22.80 | 22.81 | 22.81 | 0.04% | 2,821 |
| Mar 18, 2025 | 22.90 | 22.98 | 22.80 | 22.80 | 22.80 | - | 10,486 |
| Mar 17, 2025 | 22.88 | 23.02 | 22.68 | 22.80 | 22.80 | 0.18% | 15,710 |
| Mar 14, 2025 | 22.87 | 22.94 | 22.70 | 22.76 | 22.76 | -0.31% | 8,545 |
| Mar 13, 2025 | 22.94 | 22.95 | 22.73 | 22.83 | 22.83 | 0.18% | 5,578 |
| Mar 12, 2025 | 22.93 | 23.07 | 22.73 | 22.79 | 22.79 | -0.65% | 14,863 |
| Mar 11, 2025 | 22.96 | 23.03 | 22.91 | 22.94 | 22.94 | -0.39% | 7,598 |
| Mar 10, 2025 | 23.05 | 23.05 | 22.93 | 23.03 | 23.03 | -0.09% | 7,485 |
| Mar 7, 2025 | 23.05 | 23.07 | 22.95 | 23.05 | 23.05 | 0.09% | 5,624 |
| Mar 6, 2025 | 23.10 | 23.10 | 22.97 | 23.03 | 23.03 | 0.13% | 3,804 |
| Mar 5, 2025 | 23.15 | 23.15 | 23.00 | 23.00 | 23.00 | -0.65% | 11,603 |
| Mar 4, 2025 | 23.21 | 23.21 | 23.01 | 23.15 | 23.15 | -0.22% | 8,558 |
| Mar 3, 2025 | 23.33 | 23.33 | 23.15 | 23.20 | 23.20 | -0.60% | 9,431 |
| Feb 28, 2025 | 23.17 | 23.34 | 23.15 | 23.34 | 23.34 | 0.60% | 8,426 |
| Feb 27, 2025 | 23.35 | 23.35 | 23.18 | 23.20 | 23.20 | -0.64% | 5,059 |
| Feb 26, 2025 | 23.34 | 23.35 | 23.16 | 23.35 | 23.35 | 0.02% | 2,997 |
| Feb 25, 2025 | 23.30 | 23.39 | 23.22 | 23.35 | 23.35 | 0.80% | 5,252 |
| Feb 24, 2025 | 23.11 | 23.30 | 23.11 | 23.16 | 23.16 | 0.04% | 4,492 |
| Feb 21, 2025 | 23.07 | 23.15 | 23.03 | 23.15 | 23.15 | 0.17% | 3,279 |
| Feb 20, 2025 | 23.08 | 23.11 | 23.00 | 23.11 | 23.11 | 0.29% | 8,732 |