Truist Financial Corporation (TFC)

NYSE: TFC · Real-Time Price · USD

39.91

-0.46 (-1.14%)

At close: Mar 11, 2025, 4:00 PM

40.25

+0.34 (0.85%)

After-hours: Mar 11, 2025, 7:55 PM EST

Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	40.28	40.76	39.51	39.91	39.91	-1.14%	9,840,884
Mar 10, 2025	41.28	41.44	39.67	40.37	40.37	-4.31%	11,398,423
Mar 7, 2025	42.02	42.36	40.95	42.19	42.19	-0.12%	8,470,717
Mar 6, 2025	42.50	42.63	41.66	42.24	42.24	-2.02%	7,319,609
Mar 5, 2025	43.90	44.45	42.69	43.11	43.11	-1.49%	12,863,643
Mar 4, 2025	44.81	45.00	42.95	43.76	43.76	-3.68%	9,627,653
Mar 3, 2025	46.54	46.92	45.05	45.43	45.43	-1.98%	8,882,360
Feb 28, 2025	46.05	46.38	45.70	46.35	46.35	1.40%	7,194,845
Feb 27, 2025	45.50	46.12	45.30	45.71	45.71	0.82%	5,763,166
Feb 26, 2025	45.46	45.69	45.11	45.34	45.34	0.42%	5,119,966
Feb 25, 2025	45.69	45.98	44.79	45.15	45.15	-0.42%	5,588,877
Feb 24, 2025	46.02	46.05	45.13	45.34	45.34	-0.70%	5,969,293
Feb 21, 2025	46.88	46.88	45.53	45.66	45.66	-2.12%	5,845,218
Feb 20, 2025	47.54	47.60	45.87	46.65	46.65	-1.85%	5,599,969
Feb 19, 2025	47.18	47.77	47.01	47.53	47.53	-0.17%	5,871,109
Feb 18, 2025	46.86	47.64	46.57	47.61	47.61	1.71%	8,662,024
Feb 14, 2025	46.12	46.86	45.78	46.81	46.81	0.75%	5,376,300
Feb 13, 2025	46.49	46.66	46.10	46.46	45.95	0.17%	4,566,385
Feb 12, 2025	46.75	46.85	46.11	46.38	45.87	-2.03%	5,553,669
Feb 11, 2025	46.98	47.51	46.77	47.34	46.82	0.40%	5,957,872
Feb 10, 2025	47.68	47.72	46.94	47.15	46.63	-1.11%	6,494,845
Feb 7, 2025	48.20	48.27	47.48	47.68	47.16	-0.98%	8,008,450
Feb 6, 2025	48.19	48.25	47.47	48.15	47.62	1.01%	13,659,392
Feb 5, 2025	47.77	47.81	47.09	47.67	47.15	0.61%	4,238,790
Feb 4, 2025	46.89	47.57	46.85	47.38	46.86	1.04%	4,684,770
Feb 3, 2025	46.65	47.14	45.84	46.89	46.38	-1.53%	7,494,082
Jan 31, 2025	48.07	48.36	47.45	47.62	47.10	-0.83%	12,372,215
Jan 30, 2025	48.00	48.45	47.72	48.02	47.49	1.22%	7,772,449
Jan 29, 2025	47.25	48.19	47.24	47.44	46.92	0.36%	5,712,453
Jan 28, 2025	47.46	47.73	46.83	47.27	46.75	-0.71%	3,848,106
Jan 27, 2025	47.18	47.62	47.05	47.61	47.09	1.30%	5,000,094
Jan 24, 2025	46.50	47.19	46.45	47.00	46.48	0.51%	6,377,324
Jan 23, 2025	47.05	47.23	46.55	46.76	46.25	-0.53%	6,453,169
Jan 22, 2025	47.73	47.74	46.41	47.01	46.49	-1.84%	9,029,486
Jan 21, 2025	48.00	48.53	47.74	47.89	47.36	0.50%	10,278,667
Jan 17, 2025	47.02	47.75	46.55	47.65	47.13	5.94%	15,704,872
Jan 16, 2025	44.94	45.49	44.44	44.98	44.49	-0.90%	11,164,550
Jan 15, 2025	45.17	45.58	44.97	45.39	44.89	3.37%	7,974,026
Jan 14, 2025	43.50	43.99	43.24	43.91	43.43	1.83%	10,298,100
Jan 13, 2025	42.69	43.17	42.63	43.12	42.65	0.79%	8,693,033
Jan 10, 2025	43.32	43.48	42.57	42.78	42.31	-2.66%	8,002,342
Jan 8, 2025	43.96	44.25	43.45	43.95	43.47	-0.05%	5,727,349
Jan 7, 2025	44.65	44.75	43.73	43.97	43.49	-0.29%	7,067,447
Jan 6, 2025	44.60	45.05	44.01	44.10	43.62	-	6,246,498
Jan 3, 2025	43.57	44.14	43.06	44.10	43.62	1.78%	5,156,379
Jan 2, 2025	43.74	44.08	43.14	43.33	42.85	-0.12%	5,056,670
Dec 31, 2024	43.60	43.80	43.24	43.38	42.90	0.02%	5,316,278
Dec 30, 2024	43.31	43.64	42.89	43.37	42.89	-0.69%	3,432,700
Dec 27, 2024	43.69	44.30	43.46	43.67	43.19	-0.75%	3,307,195
Dec 26, 2024	43.67	44.07	43.54	44.00	43.52	0.02%	2,877,053