Truist Financial Corporation (TFC.PRI)
NYSE: TFC.PRI · Real-Time Price · USD · Preferred Stock
21.11
+0.14 (0.67%)
At close: Sep 3, 2025
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21.39 | 21.92 | 21.38 | 21.47 | 21.47 | 0.56% | 26,643 |
| Sep 5, 2025 | 21.35 | 21.43 | 21.29 | 21.35 | 21.35 | 0.42% | 12,136 |
| Sep 4, 2025 | 21.21 | 21.33 | 21.11 | 21.26 | 21.26 | 0.71% | 7,820 |
| Sep 3, 2025 | 21.03 | 21.13 | 21.01 | 21.11 | 21.11 | 0.67% | 18,766 |
| Sep 2, 2025 | 20.81 | 21.05 | 20.80 | 20.97 | 20.97 | 0.48% | 31,141 |
| Aug 29, 2025 | 20.95 | 20.97 | 20.80 | 20.87 | 20.87 | -0.05% | 47,907 |
| Aug 28, 2025 | 21.00 | 21.00 | 20.84 | 20.88 | 20.88 | -0.43% | 37,967 |
| Aug 27, 2025 | 21.00 | 21.00 | 20.87 | 20.97 | 20.97 | -0.29% | 19,811 |
| Aug 26, 2025 | 21.04 | 21.13 | 20.98 | 21.03 | 21.03 | -0.05% | 25,978 |
| Aug 25, 2025 | 21.10 | 21.10 | 20.96 | 21.04 | 21.04 | -0.66% | 33,381 |
| Aug 22, 2025 | 21.10 | 21.30 | 21.05 | 21.18 | 21.18 | 0.81% | 25,280 |
| Aug 21, 2025 | 21.05 | 21.09 | 20.97 | 21.01 | 21.01 | -0.19% | 22,382 |
| Aug 20, 2025 | 20.97 | 21.09 | 20.90 | 21.05 | 21.05 | 0.29% | 26,188 |
| Aug 19, 2025 | 20.90 | 21.08 | 20.90 | 20.99 | 20.99 | 0.38% | 20,746 |
| Aug 18, 2025 | 20.88 | 20.93 | 20.83 | 20.91 | 20.91 | -0.10% | 10,134 |
| Aug 15, 2025 | 20.94 | 20.94 | 20.85 | 20.93 | 20.93 | 0.14% | 4,150 |
| Aug 14, 2025 | 20.89 | 20.96 | 20.82 | 20.90 | 20.90 | -0.33% | 8,936 |
| Aug 13, 2025 | 20.95 | 21.03 | 20.91 | 20.97 | 20.97 | 0.33% | 18,225 |
| Aug 12, 2025 | 20.80 | 20.99 | 20.79 | 20.90 | 20.90 | 0.29% | 19,108 |
| Aug 11, 2025 | 20.75 | 20.87 | 20.72 | 20.84 | 20.84 | 0.43% | 25,668 |
| Aug 8, 2025 | 20.69 | 20.75 | 20.57 | 20.75 | 20.75 | -0.81% | 31,445 |
| Aug 7, 2025 | 21.01 | 21.01 | 20.80 | 20.92 | 20.60 | -0.10% | 31,883 |
| Aug 6, 2025 | 21.09 | 21.18 | 20.86 | 20.94 | 20.62 | -0.71% | 25,343 |
| Aug 5, 2025 | 21.07 | 21.25 | 20.70 | 21.09 | 20.76 | 0.14% | 20,664 |
| Aug 4, 2025 | 20.84 | 21.13 | 20.82 | 21.06 | 20.74 | 1.20% | 24,426 |
| Aug 1, 2025 | 20.71 | 20.93 | 20.67 | 20.81 | 20.49 | 0.39% | 20,628 |
| Jul 31, 2025 | 20.60 | 20.75 | 20.52 | 20.73 | 20.41 | 0.14% | 22,359 |
| Jul 30, 2025 | 20.67 | 20.77 | 20.61 | 20.70 | 20.38 | 0.05% | 15,507 |
| Jul 29, 2025 | 20.67 | 20.75 | 20.60 | 20.69 | 20.37 | 0.19% | 18,813 |
| Jul 28, 2025 | 20.74 | 20.75 | 20.54 | 20.65 | 20.33 | -0.43% | 9,417 |
| Jul 25, 2025 | 20.75 | 20.80 | 20.69 | 20.74 | 20.42 | -0.05% | 13,592 |
| Jul 24, 2025 | 20.75 | 20.79 | 20.65 | 20.75 | 20.43 | - | 16,400 |
| Jul 23, 2025 | 20.74 | 20.76 | 20.62 | 20.75 | 20.43 | -0.19% | 13,354 |
| Jul 22, 2025 | 20.89 | 20.90 | 20.72 | 20.79 | 20.47 | -0.38% | 9,390 |
| Jul 21, 2025 | 20.86 | 20.95 | 20.78 | 20.87 | 20.55 | 0.48% | 11,116 |
| Jul 18, 2025 | 20.70 | 20.83 | 20.64 | 20.77 | 20.45 | -0.05% | 22,995 |
| Jul 17, 2025 | 20.60 | 21.05 | 20.60 | 20.78 | 20.46 | 0.63% | 23,272 |
| Jul 16, 2025 | 20.75 | 20.80 | 20.40 | 20.65 | 20.33 | -0.15% | 75,885 |
| Jul 15, 2025 | 20.86 | 20.86 | 20.53 | 20.68 | 20.36 | -0.48% | 34,392 |
| Jul 14, 2025 | 20.95 | 20.95 | 20.65 | 20.78 | 20.46 | -0.86% | 28,767 |
| Jul 11, 2025 | 21.00 | 21.13 | 20.74 | 20.96 | 20.64 | -0.62% | 20,363 |
| Jul 10, 2025 | 20.84 | 21.10 | 20.83 | 21.09 | 20.76 | 1.20% | 42,157 |
| Jul 9, 2025 | 20.58 | 20.85 | 20.58 | 20.84 | 20.52 | 1.46% | 52,524 |
| Jul 8, 2025 | 20.42 | 20.58 | 20.41 | 20.54 | 20.22 | 0.20% | 35,141 |
| Jul 7, 2025 | 20.57 | 20.59 | 20.40 | 20.50 | 20.18 | -0.63% | 35,226 |
| Jul 3, 2025 | 20.53 | 20.70 | 20.53 | 20.63 | 20.31 | 0.49% | 25,827 |
| Jul 2, 2025 | 20.31 | 20.55 | 20.30 | 20.53 | 20.21 | 0.88% | 29,004 |
| Jul 1, 2025 | 20.24 | 20.36 | 20.10 | 20.35 | 20.04 | 0.74% | 96,296 |
| Jun 30, 2025 | 20.20 | 20.21 | 20.07 | 20.20 | 19.89 | -0.25% | 233,746 |
| Jun 27, 2025 | 20.30 | 20.44 | 20.18 | 20.25 | 19.94 | -0.25% | 96,972 |