Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	44.81	44.97	43.99	44.52	-	-0.59%	3,464,373
Sep 15, 2025	45.25	45.39	44.58	44.78	44.78	-0.93%	6,904,188
Sep 12, 2025	45.18	45.38	44.90	45.20	45.20	-0.22%	8,029,440
Sep 11, 2025	45.09	45.43	44.88	45.30	45.30	0.40%	7,388,971
Sep 10, 2025	45.24	45.43	44.82	45.12	45.12	-0.38%	10,523,656
Sep 9, 2025	45.90	46.26	45.11	45.29	45.29	-1.56%	12,564,900
Sep 8, 2025	46.56	46.58	45.59	46.01	46.01	-1.10%	6,170,188
Sep 5, 2025	47.22	47.46	46.24	46.52	46.52	-1.17%	7,854,923
Sep 4, 2025	46.69	47.09	46.39	47.07	47.07	1.42%	5,621,380
Sep 3, 2025	46.32	46.68	45.85	46.41	46.41	-0.02%	5,446,679
Sep 2, 2025	46.39	46.50	45.82	46.42	46.42	-0.85%	6,963,821
Aug 29, 2025	46.77	47.14	46.70	46.82	46.82	0.06%	9,363,229
Aug 28, 2025	47.00	47.00	46.54	46.79	46.79	0.02%	8,817,589
Aug 27, 2025	46.21	46.91	46.20	46.78	46.78	0.91%	8,546,490
Aug 26, 2025	45.59	46.44	45.35	46.36	46.36	1.38%	9,406,466
Aug 25, 2025	45.80	46.03	45.66	45.73	45.73	-0.39%	8,060,530
Aug 22, 2025	44.35	46.00	44.24	45.91	45.91	4.18%	6,668,998
Aug 21, 2025	43.80	44.23	43.75	44.07	44.07	-0.72%	5,951,303
Aug 20, 2025	44.32	44.66	44.10	44.39	44.39	0.48%	5,170,789
Aug 19, 2025	44.33	44.74	43.99	44.18	44.18	-0.34%	6,074,838
Aug 18, 2025	44.21	44.45	44.10	44.33	44.33	-0.20%	5,203,784
Aug 15, 2025	45.05	45.05	44.40	44.42	44.42	-1.18%	6,876,897
Aug 14, 2025	44.44	45.08	44.09	44.95	44.95	0.31%	4,967,312
Aug 13, 2025	44.25	44.88	43.91	44.81	44.81	1.82%	8,715,780
Aug 12, 2025	43.21	44.07	43.10	44.01	44.01	2.76%	8,368,946
Aug 11, 2025	43.02	43.35	42.59	42.83	42.83	-0.56%	5,693,862
Aug 8, 2025	42.65	43.29	42.31	43.07	43.07	0.51%	5,314,385
Aug 7, 2025	43.43	43.44	42.52	42.85	42.34	-0.37%	5,936,916
Aug 6, 2025	43.62	43.63	43.00	43.01	42.50	-0.94%	4,541,090
Aug 5, 2025	43.58	43.64	42.69	43.42	42.90	0.02%	4,688,599
Aug 4, 2025	43.25	43.52	42.97	43.41	42.89	1.05%	7,175,353
Aug 1, 2025	42.92	43.04	41.98	42.96	42.45	-1.72%	8,456,312
Jul 31, 2025	44.00	44.29	43.59	43.71	43.19	-1.24%	8,718,519
Jul 30, 2025	44.94	44.96	43.89	44.26	43.73	-1.05%	5,372,864
Jul 29, 2025	45.32	45.35	44.68	44.73	44.20	-0.80%	5,090,326
Jul 28, 2025	45.59	45.70	44.83	45.09	44.55	-1.23%	5,658,519
Jul 25, 2025	45.54	45.70	44.82	45.65	45.11	0.37%	6,278,816
Jul 24, 2025	45.84	46.13	45.46	45.48	44.94	-0.74%	6,648,454
Jul 23, 2025	45.49	46.00	45.22	45.82	45.27	1.35%	10,246,553
Jul 22, 2025	44.93	45.30	44.58	45.21	44.67	1.07%	7,226,686
Jul 21, 2025	44.48	45.51	44.43	44.73	44.20	1.08%	9,884,535
Jul 18, 2025	45.30	45.30	44.00	44.25	43.72	-1.69%	13,739,445
Jul 17, 2025	44.38	45.16	44.33	45.01	44.47	1.47%	11,042,128
Jul 16, 2025	44.67	44.81	43.82	44.36	43.83	-0.02%	11,340,237
Jul 15, 2025	45.42	45.78	44.33	44.37	43.84	-2.85%	8,767,358
Jul 14, 2025	45.34	45.69	45.22	45.67	45.13	0.53%	7,394,266
Jul 11, 2025	45.04	45.79	44.89	45.43	44.89	-0.15%	8,319,568
Jul 10, 2025	45.21	45.90	45.11	45.50	44.96	0.75%	6,822,809
Jul 9, 2025	45.43	45.79	45.01	45.16	44.62	-0.53%	8,841,854
Jul 8, 2025	45.21	45.77	45.21	45.40	44.86	0.53%	10,677,431