Truist Financial Corporation (TFC.PRO)
NYSE: TFC.PRO · Real-Time Price · USD · Preferred Stock
21.35
+0.30 (1.43%)
At close: Jul 2, 2025
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 21.07 | 21.35 | 20.75 | 21.35 | 21.35 | 1.43% | 44,068 |
| Jul 1, 2025 | 21.01 | 21.19 | 20.99 | 21.05 | 21.05 | 0.38% | 41,623 |
| Jun 30, 2025 | 21.03 | 21.10 | 20.93 | 20.97 | 20.97 | 0.19% | 103,475 |
| Jun 27, 2025 | 21.20 | 21.20 | 20.93 | 20.93 | 20.93 | -1.04% | 45,917 |
| Jun 26, 2025 | 21.07 | 21.15 | 20.99 | 21.15 | 21.15 | 0.38% | 33,420 |
| Jun 25, 2025 | 21.04 | 21.08 | 20.86 | 21.07 | 21.07 | 0.33% | 68,593 |
| Jun 24, 2025 | 20.93 | 21.01 | 20.85 | 21.00 | 21.00 | 0.82% | 32,531 |
| Jun 23, 2025 | 20.91 | 20.95 | 20.79 | 20.83 | 20.83 | -0.05% | 29,602 |
| Jun 20, 2025 | 20.76 | 20.85 | 20.75 | 20.84 | 20.84 | 0.63% | 50,838 |
| Jun 18, 2025 | 20.69 | 20.76 | 20.69 | 20.71 | 20.71 | 0.29% | 31,337 |
| Jun 17, 2025 | 20.74 | 20.79 | 20.61 | 20.65 | 20.65 | -0.05% | 44,461 |
| Jun 16, 2025 | 21.00 | 21.01 | 20.64 | 20.66 | 20.66 | -1.15% | 104,099 |
| Jun 13, 2025 | 21.03 | 21.06 | 20.85 | 20.90 | 20.90 | -0.85% | 30,615 |
| Jun 12, 2025 | 21.06 | 21.16 | 21.00 | 21.08 | 21.08 | 0.24% | 46,534 |
| Jun 11, 2025 | 21.18 | 21.22 | 21.03 | 21.03 | 21.03 | -0.28% | 35,788 |
| Jun 10, 2025 | 21.08 | 21.12 | 21.02 | 21.09 | 21.09 | 0.24% | 53,641 |
| Jun 9, 2025 | 20.99 | 21.15 | 20.98 | 21.04 | 21.04 | 0.10% | 42,360 |
| Jun 6, 2025 | 21.06 | 21.11 | 20.92 | 21.02 | 21.02 | -0.28% | 66,146 |
| Jun 5, 2025 | 21.08 | 21.18 | 20.99 | 21.08 | 21.08 | 0.38% | 34,489 |
| Jun 4, 2025 | 20.98 | 21.04 | 20.94 | 21.00 | 21.00 | 0.43% | 33,707 |
| Jun 3, 2025 | 20.87 | 21.00 | 20.78 | 20.91 | 20.91 | 0.43% | 57,794 |
| Jun 2, 2025 | 20.83 | 20.91 | 20.69 | 20.82 | 20.82 | -0.10% | 56,622 |
| May 30, 2025 | 20.82 | 20.96 | 20.69 | 20.84 | 20.84 | 0.43% | 140,102 |
| May 29, 2025 | 20.84 | 20.92 | 20.71 | 20.75 | 20.75 | -0.19% | 26,294 |
| May 28, 2025 | 20.86 | 20.87 | 20.79 | 20.79 | 20.79 | -0.67% | 47,734 |
| May 27, 2025 | 20.78 | 20.93 | 20.78 | 20.93 | 20.93 | 1.06% | 49,101 |
| May 23, 2025 | 20.63 | 20.71 | 20.58 | 20.71 | 20.71 | -0.14% | 34,712 |
| May 22, 2025 | 20.64 | 20.79 | 20.56 | 20.74 | 20.74 | 0.29% | 44,824 |
| May 21, 2025 | 20.98 | 20.98 | 20.63 | 20.68 | 20.68 | -1.67% | 52,476 |
| May 20, 2025 | 20.98 | 21.16 | 20.96 | 21.03 | 21.03 | 0.10% | 32,557 |
| May 19, 2025 | 20.68 | 21.03 | 20.68 | 21.01 | 21.01 | 0.62% | 60,098 |
| May 16, 2025 | 20.82 | 20.94 | 20.48 | 20.88 | 20.88 | 0.53% | 112,773 |
| May 15, 2025 | 20.74 | 20.92 | 20.59 | 20.77 | 20.77 | 0.14% | 65,164 |
| May 14, 2025 | 20.91 | 20.97 | 20.69 | 20.74 | 20.74 | -0.81% | 55,239 |
| May 13, 2025 | 21.09 | 21.15 | 20.84 | 20.91 | 20.91 | -0.29% | 66,945 |
| May 12, 2025 | 21.14 | 21.26 | 20.97 | 20.97 | 20.97 | -0.31% | 42,151 |
| May 9, 2025 | 21.05 | 21.05 | 20.94 | 21.04 | 21.04 | -1.24% | 34,237 |
| May 8, 2025 | 21.36 | 21.46 | 21.30 | 21.30 | 20.97 | 0.02% | 39,898 |
| May 7, 2025 | 21.19 | 21.30 | 21.19 | 21.30 | 20.97 | 0.83% | 36,686 |
| May 6, 2025 | 20.97 | 21.15 | 20.97 | 21.12 | 20.80 | 0.72% | 26,268 |
| May 5, 2025 | 21.02 | 21.15 | 20.97 | 20.97 | 20.65 | -0.24% | 45,738 |
| May 2, 2025 | 21.02 | 21.15 | 20.91 | 21.02 | 20.70 | 0.33% | 46,527 |
| May 1, 2025 | 21.04 | 21.12 | 20.80 | 20.95 | 20.63 | -0.29% | 65,245 |
| Apr 30, 2025 | 21.20 | 21.22 | 21.01 | 21.01 | 20.69 | -1.08% | 42,992 |
| Apr 29, 2025 | 21.20 | 21.33 | 21.08 | 21.24 | 20.91 | 0.05% | 34,182 |
| Apr 28, 2025 | 21.15 | 21.26 | 21.08 | 21.23 | 20.90 | 0.38% | 36,749 |
| Apr 25, 2025 | 21.17 | 21.17 | 21.01 | 21.15 | 20.82 | 0.24% | 36,112 |
| Apr 24, 2025 | 20.99 | 21.17 | 20.87 | 21.10 | 20.78 | 0.78% | 53,934 |
| Apr 23, 2025 | 20.95 | 21.02 | 20.80 | 20.94 | 20.61 | 1.29% | 45,180 |
| Apr 22, 2025 | 20.68 | 20.79 | 20.62 | 20.67 | 20.35 | 0.52% | 47,007 |