Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	44.06	44.10	43.63	43.83	43.83	0.87%	8,700,813
Oct 20, 2025	43.11	43.63	42.70	43.45	43.45	2.00%	8,580,670
Oct 17, 2025	42.00	42.87	41.60	42.60	42.60	3.67%	19,866,627
Oct 16, 2025	43.08	43.26	40.79	41.09	41.09	-5.02%	15,162,191
Oct 15, 2025	44.07	44.13	42.85	43.26	43.26	-1.53%	8,881,269
Oct 14, 2025	42.64	44.24	42.60	43.93	43.93	2.28%	10,231,054
Oct 13, 2025	43.00	43.18	42.58	42.95	42.95	1.51%	7,160,235
Oct 10, 2025	44.38	44.50	42.30	42.31	42.31	-4.38%	8,512,309
Oct 9, 2025	44.42	44.45	43.79	44.25	44.25	0.25%	6,963,523
Oct 8, 2025	45.16	45.27	44.06	44.14	44.14	-2.35%	6,915,790
Oct 7, 2025	45.65	45.98	45.14	45.20	45.20	-0.29%	6,460,300
Oct 6, 2025	45.56	46.37	45.01	45.33	45.33	-0.42%	9,665,936
Oct 3, 2025	45.48	46.05	45.37	45.52	45.52	0.35%	6,539,630
Oct 2, 2025	45.55	45.82	45.19	45.36	45.36	-0.46%	5,396,501
Oct 1, 2025	45.36	45.84	45.34	45.57	45.57	-0.33%	7,257,832
Sep 30, 2025	45.74	46.02	44.79	45.72	45.72	-0.44%	9,721,711
Sep 29, 2025	46.33	46.33	45.43	45.92	45.92	-0.22%	4,902,874
Sep 26, 2025	45.99	46.37	45.64	46.02	46.02	0.61%	4,366,549
Sep 25, 2025	45.61	46.02	45.39	45.74	45.74	-0.33%	5,384,470
Sep 24, 2025	45.81	47.25	45.48	45.89	45.89	0.42%	8,221,179
Sep 23, 2025	45.52	46.21	45.44	45.70	45.70	0.68%	8,004,320
Sep 22, 2025	45.60	45.91	45.16	45.39	45.39	-1.30%	6,339,546
Sep 19, 2025	46.03	46.12	45.59	45.99	45.99	-0.20%	19,223,510
Sep 18, 2025	45.47	46.18	45.22	46.08	46.08	1.54%	7,483,928
Sep 17, 2025	44.60	45.90	44.51	45.38	45.38	1.84%	9,131,759
Sep 16, 2025	44.81	44.97	43.99	44.56	44.56	-0.49%	6,037,165
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