Truist Financial Corporation (TFC.PRR)
NYSE: TFC.PRR · Real-Time Price · USD · Preferred Stock
18.53
-0.15 (-0.80%)
At close: Apr 21, 2025
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.92 | 18.97 | 18.80 | 18.91 | 18.91 | 1.36% | 39,217 |
| Apr 22, 2025 | 18.60 | 18.80 | 18.60 | 18.66 | 18.66 | 0.67% | 53,828 |
| Apr 21, 2025 | 18.67 | 18.78 | 18.49 | 18.53 | 18.53 | -0.80% | 59,827 |
| Apr 17, 2025 | 18.76 | 18.90 | 18.68 | 18.68 | 18.68 | -0.27% | 70,095 |
| Apr 16, 2025 | 18.71 | 18.91 | 18.66 | 18.73 | 18.73 | 0.11% | 64,217 |
| Apr 15, 2025 | 18.62 | 18.77 | 18.56 | 18.71 | 18.71 | 0.65% | 192,902 |
| Apr 14, 2025 | 18.56 | 18.71 | 18.50 | 18.59 | 18.59 | 0.81% | 47,054 |
| Apr 11, 2025 | 18.87 | 18.92 | 18.41 | 18.44 | 18.44 | -2.90% | 200,113 |
| Apr 10, 2025 | 19.20 | 19.28 | 18.86 | 18.99 | 18.99 | -1.56% | 60,974 |
| Apr 9, 2025 | 19.00 | 19.46 | 18.85 | 19.29 | 19.29 | 0.94% | 63,614 |
| Apr 8, 2025 | 19.19 | 19.34 | 19.04 | 19.11 | 19.11 | -0.10% | 77,828 |
| Apr 7, 2025 | 18.54 | 19.56 | 18.50 | 19.13 | 19.13 | -0.83% | 95,638 |
| Apr 4, 2025 | 19.22 | 19.38 | 19.00 | 19.29 | 19.29 | -0.41% | 96,472 |
| Apr 3, 2025 | 19.28 | 19.42 | 19.08 | 19.37 | 19.37 | -0.77% | 141,196 |
| Apr 2, 2025 | 19.50 | 19.67 | 19.50 | 19.52 | 19.52 | -0.15% | 33,924 |
| Apr 1, 2025 | 19.50 | 19.64 | 19.50 | 19.55 | 19.55 | 0.10% | 81,070 |
| Mar 31, 2025 | 19.47 | 19.62 | 19.44 | 19.53 | 19.53 | -0.20% | 441,070 |
| Mar 28, 2025 | 19.77 | 19.80 | 19.50 | 19.57 | 19.57 | -1.01% | 73,660 |
| Mar 27, 2025 | 19.80 | 19.85 | 19.67 | 19.77 | 19.77 | -0.30% | 58,295 |
| Mar 26, 2025 | 20.01 | 20.09 | 19.83 | 19.83 | 19.83 | -1.34% | 62,792 |
| Mar 25, 2025 | 20.11 | 20.14 | 20.00 | 20.10 | 20.10 | 0.45% | 33,802 |
| Mar 24, 2025 | 20.24 | 20.26 | 20.00 | 20.01 | 20.01 | -0.60% | 54,403 |
| Mar 21, 2025 | 20.13 | 20.24 | 20.08 | 20.13 | 20.13 | - | 33,183 |
| Mar 20, 2025 | 20.18 | 20.29 | 20.13 | 20.13 | 20.13 | -0.15% | 52,457 |
| Mar 19, 2025 | 20.10 | 20.21 | 20.06 | 20.16 | 20.16 | 0.30% | 49,994 |
| Mar 18, 2025 | 20.21 | 20.27 | 20.06 | 20.10 | 20.10 | -0.54% | 45,386 |
| Mar 17, 2025 | 20.21 | 20.34 | 20.12 | 20.21 | 20.21 | 0.55% | 30,897 |
| Mar 14, 2025 | 20.06 | 20.18 | 19.98 | 20.10 | 20.10 | 0.25% | 31,796 |
| Mar 13, 2025 | 19.96 | 20.12 | 19.85 | 20.05 | 20.05 | 0.60% | 61,032 |
| Mar 12, 2025 | 19.94 | 19.96 | 19.77 | 19.93 | 19.93 | 0.40% | 32,421 |
| Mar 11, 2025 | 19.92 | 19.99 | 19.76 | 19.85 | 19.85 | - | 51,134 |
| Mar 10, 2025 | 20.07 | 20.15 | 19.85 | 19.85 | 19.85 | -1.10% | 60,340 |
| Mar 7, 2025 | 20.32 | 20.32 | 20.06 | 20.07 | 20.07 | -0.99% | 54,168 |
| Mar 6, 2025 | 20.28 | 20.38 | 20.20 | 20.27 | 20.27 | -0.25% | 36,369 |
| Mar 5, 2025 | 20.39 | 20.47 | 20.30 | 20.32 | 20.32 | -0.25% | 32,032 |
| Mar 4, 2025 | 20.49 | 20.49 | 20.23 | 20.37 | 20.37 | -0.54% | 63,435 |
| Mar 3, 2025 | 20.44 | 20.59 | 20.37 | 20.48 | 20.48 | 0.54% | 55,688 |
| Feb 28, 2025 | 20.53 | 20.58 | 20.32 | 20.37 | 20.37 | -0.49% | 43,997 |
| Feb 27, 2025 | 20.49 | 20.51 | 20.40 | 20.47 | 20.47 | 0.02% | 53,107 |
| Feb 26, 2025 | 20.57 | 20.59 | 20.40 | 20.47 | 20.47 | -0.07% | 57,042 |
| Feb 25, 2025 | 20.40 | 20.54 | 20.31 | 20.48 | 20.48 | 1.34% | 34,653 |
| Feb 24, 2025 | 20.17 | 20.33 | 20.17 | 20.21 | 20.21 | 0.25% | 38,830 |
| Feb 21, 2025 | 20.23 | 20.33 | 20.11 | 20.16 | 20.16 | -0.10% | 58,014 |
| Feb 20, 2025 | 20.25 | 20.35 | 20.16 | 20.18 | 20.18 | -0.25% | 38,762 |
| Feb 19, 2025 | 20.34 | 20.47 | 20.14 | 20.23 | 20.23 | -0.78% | 37,582 |
| Feb 18, 2025 | 20.50 | 20.51 | 20.38 | 20.39 | 20.39 | -0.59% | 31,939 |
| Feb 14, 2025 | 20.55 | 20.57 | 20.47 | 20.51 | 20.51 | -0.77% | 54,289 |
| Feb 13, 2025 | 20.66 | 20.79 | 20.57 | 20.67 | 20.37 | 1.08% | 61,756 |
| Feb 12, 2025 | 20.34 | 20.48 | 20.25 | 20.45 | 20.16 | -0.87% | 38,702 |
| Feb 11, 2025 | 20.59 | 20.73 | 20.57 | 20.63 | 20.33 | 0.05% | 63,397 |