Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	18.88	19.01	18.85	18.96	18.96	0.58%	296,560
Jun 27, 2025	18.93	19.04	18.85	18.85	18.85	-0.58%	67,560
Jun 26, 2025	18.92	18.99	18.85	18.96	18.96	0.64%	41,109
Jun 25, 2025	19.03	19.06	18.80	18.84	18.84	-0.63%	59,862
Jun 24, 2025	18.90	19.06	18.90	18.96	18.96	0.21%	47,445
Jun 23, 2025	18.92	18.98	18.78	18.92	18.92	0.26%	66,587
Jun 20, 2025	18.81	18.90	18.70	18.87	18.87	0.53%	67,934
Jun 18, 2025	18.69	18.78	18.65	18.77	18.77	0.75%	121,491
Jun 17, 2025	18.59	18.67	18.53	18.63	18.63	0.16%	101,742
Jun 16, 2025	18.77	18.84	18.53	18.60	18.60	-0.51%	198,733
Jun 13, 2025	18.71	18.75	18.59	18.70	18.70	-0.56%	63,198
Jun 12, 2025	18.93	18.93	18.73	18.80	18.80	-0.11%	69,011
Jun 11, 2025	18.89	18.93	18.73	18.82	18.82	-0.05%	56,993
Jun 10, 2025	18.89	18.96	18.76	18.83	18.83	0.11%	34,646
Jun 9, 2025	18.78	18.87	18.70	18.81	18.81	0.16%	52,390
Jun 6, 2025	18.86	18.86	18.69	18.78	18.78	-0.42%	44,599
Jun 5, 2025	18.81	18.89	18.75	18.86	18.86	0.43%	53,786
Jun 4, 2025	18.67	18.78	18.67	18.78	18.78	0.75%	51,027
Jun 3, 2025	18.69	18.76	18.55	18.64	18.64	0.32%	80,610
Jun 2, 2025	18.64	18.74	18.45	18.58	18.58	0.38%	61,447
May 30, 2025	18.75	18.80	18.51	18.51	18.51	-1.07%	220,352
May 29, 2025	18.87	18.94	18.69	18.71	18.71	-0.58%	36,958
May 28, 2025	18.94	18.96	18.80	18.82	18.82	-0.74%	61,802
May 27, 2025	18.86	18.96	18.80	18.96	18.96	1.36%	104,688
May 23, 2025	18.60	18.73	18.50	18.71	18.71	0.38%	49,441
May 22, 2025	18.59	18.70	18.53	18.64	18.64	0.30%	81,647
May 21, 2025	18.86	18.86	18.57	18.58	18.58	-1.63%	69,884
May 20, 2025	18.85	19.02	18.82	18.89	18.89	0.25%	62,691
May 19, 2025	18.56	18.85	18.51	18.84	18.84	0.53%	105,992
May 16, 2025	18.78	18.78	18.59	18.74	18.74	0.16%	159,506
May 15, 2025	18.66	18.76	18.59	18.71	18.71	0.32%	147,242
May 14, 2025	18.85	18.95	18.58	18.65	18.65	-1.06%	196,730
May 13, 2025	19.00	19.10	18.73	18.85	18.85	-0.68%	191,376
May 12, 2025	19.22	19.27	18.94	18.98	18.98	-0.47%	101,617
May 9, 2025	19.08	19.12	18.99	19.07	19.07	-1.09%	62,617
May 8, 2025	19.50	19.50	19.28	19.28	18.98	-0.41%	58,465
May 7, 2025	19.34	19.42	19.24	19.36	19.06	0.31%	86,468
May 6, 2025	19.15	19.31	19.10	19.30	19.00	0.89%	61,574
May 5, 2025	19.12	19.25	19.10	19.13	18.84	-0.73%	84,436
May 2, 2025	19.22	19.39	19.05	19.27	18.97	0.44%	59,081
May 1, 2025	19.24	19.24	18.93	19.19	18.89	0.45%	148,409
Apr 30, 2025	19.13	19.14	18.96	19.10	18.81	-0.21%	87,168
Apr 29, 2025	19.18	19.28	19.08	19.14	18.85	-0.09%	42,157
Apr 28, 2025	19.11	19.17	19.06	19.16	18.86	0.25%	49,069
Apr 25, 2025	19.12	19.15	18.96	19.11	18.82	0.26%	52,866
Apr 24, 2025	18.95	19.11	18.90	19.06	18.77	0.80%	43,863
Apr 23, 2025	18.92	18.97	18.80	18.91	18.62	1.36%	39,217
Apr 22, 2025	18.60	18.80	18.60	18.66	18.37	0.67%	53,828
Apr 21, 2025	18.67	18.78	18.49	18.53	18.25	-0.80%	59,827
Apr 17, 2025	18.76	18.90	18.68	18.68	18.39	-0.27%	70,095