Truist Financial Corporation (TFC.PRR)
NYSE: TFC.PRR · Real-Time Price · USD · Preferred Stock
18.85
-0.13 (-0.68%)
At close: May 13, 2025
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 18.71 | 18.91 | 18.66 | 18.73 | 18.44 | 0.11% | 64,217 |
| Apr 15, 2025 | 18.62 | 18.77 | 18.56 | 18.71 | 18.42 | 0.65% | 192,902 |
| Apr 14, 2025 | 18.56 | 18.71 | 18.50 | 18.59 | 18.30 | 0.81% | 47,054 |
| Apr 11, 2025 | 18.87 | 18.92 | 18.41 | 18.44 | 18.16 | -2.90% | 200,113 |
| Apr 10, 2025 | 19.20 | 19.28 | 18.86 | 18.99 | 18.70 | -1.56% | 60,974 |
| Apr 9, 2025 | 19.00 | 19.46 | 18.85 | 19.29 | 18.99 | 0.94% | 63,614 |
| Apr 8, 2025 | 19.19 | 19.34 | 19.04 | 19.11 | 18.82 | -0.10% | 77,828 |
| Apr 7, 2025 | 18.54 | 19.56 | 18.50 | 19.13 | 18.84 | -0.83% | 95,638 |
| Apr 4, 2025 | 19.22 | 19.38 | 19.00 | 19.29 | 18.99 | -0.41% | 96,472 |
| Apr 3, 2025 | 19.28 | 19.42 | 19.08 | 19.37 | 19.07 | -0.77% | 141,196 |
| Apr 2, 2025 | 19.50 | 19.67 | 19.50 | 19.52 | 19.22 | -0.15% | 33,924 |
| Apr 1, 2025 | 19.50 | 19.64 | 19.50 | 19.55 | 19.25 | 0.10% | 81,070 |
| Mar 31, 2025 | 19.47 | 19.62 | 19.44 | 19.53 | 19.23 | -0.20% | 441,070 |
| Mar 28, 2025 | 19.77 | 19.80 | 19.50 | 19.57 | 19.27 | -1.01% | 73,660 |
| Mar 27, 2025 | 19.80 | 19.85 | 19.67 | 19.77 | 19.47 | -0.30% | 58,295 |
| Mar 26, 2025 | 20.01 | 20.09 | 19.83 | 19.83 | 19.53 | -1.34% | 62,792 |
| Mar 25, 2025 | 20.11 | 20.14 | 20.00 | 20.10 | 19.79 | 0.45% | 33,802 |
| Mar 24, 2025 | 20.24 | 20.26 | 20.00 | 20.01 | 19.70 | -0.60% | 54,403 |
| Mar 21, 2025 | 20.13 | 20.24 | 20.08 | 20.13 | 19.82 | - | 33,183 |
| Mar 20, 2025 | 20.18 | 20.29 | 20.13 | 20.13 | 19.82 | -0.15% | 52,457 |
| Mar 19, 2025 | 20.10 | 20.21 | 20.06 | 20.16 | 19.85 | 0.30% | 49,994 |
| Mar 18, 2025 | 20.21 | 20.27 | 20.06 | 20.10 | 19.79 | -0.54% | 45,386 |
| Mar 17, 2025 | 20.21 | 20.34 | 20.12 | 20.21 | 19.90 | 0.55% | 30,897 |
| Mar 14, 2025 | 20.06 | 20.18 | 19.98 | 20.10 | 19.79 | 0.25% | 31,796 |
| Mar 13, 2025 | 19.96 | 20.12 | 19.85 | 20.05 | 19.74 | 0.60% | 61,032 |
| Mar 12, 2025 | 19.94 | 19.96 | 19.77 | 19.93 | 19.62 | 0.40% | 32,421 |
| Mar 11, 2025 | 19.92 | 19.99 | 19.76 | 19.85 | 19.54 | - | 51,134 |
| Mar 10, 2025 | 20.07 | 20.15 | 19.85 | 19.85 | 19.54 | -1.10% | 60,340 |
| Mar 7, 2025 | 20.32 | 20.32 | 20.06 | 20.07 | 19.76 | -0.99% | 54,168 |
| Mar 6, 2025 | 20.28 | 20.38 | 20.20 | 20.27 | 19.96 | -0.25% | 36,369 |
| Mar 5, 2025 | 20.39 | 20.47 | 20.30 | 20.32 | 20.01 | -0.25% | 32,032 |