Truist Financial Corporation (TFC)

Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	51.11	51.30	50.38	50.62	50.62	-0.65%	6,327,293
Jan 8, 2026	50.51	51.52	50.40	50.95	50.95	0.73%	7,713,162
Jan 7, 2026	51.17	51.20	50.44	50.58	50.58	-1.17%	6,720,567
Jan 6, 2026	50.40	51.27	50.24	51.18	51.18	1.39%	7,613,139
Jan 5, 2026	49.38	51.01	49.29	50.48	50.48	1.49%	9,736,161
Jan 2, 2026	49.26	49.92	48.83	49.74	49.74	1.08%	5,922,863
Dec 31, 2025	49.69	49.78	49.21	49.21	49.21	-0.71%	4,362,765
Dec 30, 2025	50.12	50.24	49.45	49.56	49.56	-0.92%	5,035,921
Dec 29, 2025	50.64	50.70	49.94	50.02	50.02	-1.17%	5,282,848
Dec 26, 2025	50.75	50.80	50.38	50.61	50.61	-0.26%	3,094,411
Dec 24, 2025	50.62	50.86	50.32	50.74	50.74	0.50%	2,827,396
Dec 23, 2025	50.65	50.86	50.41	50.49	50.49	-0.14%	6,778,318
Dec 22, 2025	50.07	50.63	50.05	50.56	50.56	0.96%	6,915,140
Dec 19, 2025	50.07	50.33	49.84	50.08	50.08	0.28%	12,695,780
Dec 18, 2025	50.25	50.50	49.42	49.94	49.94	-0.42%	7,590,536
Dec 17, 2025	49.90	50.39	49.67	50.15	50.15	0.89%	8,882,074
Dec 16, 2025	49.72	49.83	49.08	49.71	49.71	-0.06%	9,057,126
Dec 15, 2025	50.24	50.43	49.65	49.74	49.74	-0.30%	6,284,965
Dec 12, 2025	50.00	50.00	49.50	49.89	49.89	0.38%	11,452,626
Dec 11, 2025	49.11	50.26	49.03	49.70	49.70	0.28%	9,095,486
Dec 10, 2025	47.95	49.64	47.92	49.56	49.56	3.42%	10,268,985
Dec 9, 2025	47.70	48.55	47.70	47.92	47.92	0.46%	8,344,373
Dec 8, 2025	47.69	47.82	47.31	47.70	47.70	0.36%	7,837,414
Dec 5, 2025	47.39	47.88	47.30	47.53	47.53	-0.02%	5,196,687
Dec 4, 2025	47.41	47.86	47.31	47.54	47.54	0.25%	7,882,708
Dec 3, 2025	46.50	47.46	46.48	47.42	47.42	2.02%	5,471,905
Dec 2, 2025	46.75	46.75	46.31	46.48	46.48	-0.19%	4,645,013
Dec 1, 2025	46.49	47.11	46.37	46.57	46.57	0.15%	8,937,602
Nov 28, 2025	46.41	46.64	46.21	46.50	46.50	0.56%	3,929,997
Nov 26, 2025	46.22	46.66	46.22	46.24	46.24	-0.17%	5,988,192
Nov 25, 2025	45.75	46.59	45.67	46.32	46.32	1.80%	7,575,728
Nov 24, 2025	45.39	45.73	45.16	45.50	45.50	0.04%	11,189,366
Nov 21, 2025	44.61	45.96	44.57	45.48	45.48	2.43%	9,239,059
Nov 20, 2025	45.00	45.78	44.30	44.40	44.40	-0.56%	8,232,285
Nov 19, 2025	44.41	44.74	44.24	44.65	44.65	0.70%	5,999,005
Nov 18, 2025	43.70	44.75	43.58	44.34	44.34	0.96%	6,656,210
Nov 17, 2025	44.86	45.02	43.74	43.92	43.92	-2.10%	9,530,432
Nov 14, 2025	44.75	45.14	44.21	44.86	44.86	-1.04%	7,258,463
Nov 13, 2025	45.50	45.97	45.16	45.33	44.81	-0.68%	11,445,147
Nov 12, 2025	45.40	46.29	45.31	45.64	45.12	0.73%	8,622,592
Nov 11, 2025	45.26	45.55	44.98	45.31	44.79	0.42%	4,798,824
Nov 10, 2025	44.88	45.29	44.56	45.12	44.60	0.85%	6,577,011
Nov 7, 2025	43.75	44.74	43.63	44.74	44.23	1.66%	6,741,070
Nov 6, 2025	43.93	44.54	43.83	44.01	43.51	-0.11%	6,387,708
Nov 5, 2025	43.65	44.47	43.37	44.06	43.55	0.75%	9,574,726
Nov 4, 2025	43.92	44.22	43.40	43.73	43.23	-1.11%	12,371,605
Nov 3, 2025	44.40	44.47	43.70	44.22	43.71	-0.92%	12,313,287
Oct 31, 2025	44.19	44.75	43.91	44.63	44.12	0.65%	6,214,335
Oct 30, 2025	43.88	44.94	43.84	44.34	43.83	0.98%	7,313,135
Oct 29, 2025	44.00	44.57	43.66	43.91	43.41	-0.95%	9,490,754

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.