Truist Financial Corporation (TFC)

Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	39.07	39.87	39.02	39.35	39.35	-0.30%	5,954,576
May 2, 2025	39.39	39.59	38.87	39.47	39.47	2.28%	7,950,150
May 1, 2025	38.31	38.92	38.16	38.59	38.59	0.65%	5,512,126
Apr 30, 2025	38.00	38.48	37.51	38.34	38.34	-1.08%	7,394,605
Apr 29, 2025	38.09	39.03	38.09	38.76	38.76	1.10%	10,904,978
Apr 28, 2025	37.75	38.46	37.70	38.34	38.34	1.78%	10,765,638
Apr 25, 2025	37.61	37.97	37.47	37.67	37.67	-0.61%	6,389,219
Apr 24, 2025	37.00	38.09	36.83	37.90	37.90	2.05%	8,135,315
Apr 23, 2025	37.32	38.41	37.02	37.14	37.14	2.20%	8,600,483
Apr 22, 2025	35.79	36.40	35.67	36.34	36.34	2.92%	7,413,665
Apr 21, 2025	35.50	35.66	35.00	35.31	35.31	-1.64%	10,062,745
Apr 17, 2025	35.11	36.55	35.07	35.90	35.90	-0.28%	15,140,900
Apr 16, 2025	36.22	36.67	35.54	36.00	36.00	-1.34%	11,090,059
Apr 15, 2025	36.29	37.07	36.29	36.49	36.49	0.86%	9,309,851
Apr 14, 2025	36.14	36.47	35.62	36.18	36.18	2.23%	12,193,833
Apr 11, 2025	35.33	35.65	34.52	35.39	35.39	-0.70%	18,558,161
Apr 10, 2025	36.88	36.97	34.58	35.64	35.64	-6.19%	17,346,808
Apr 9, 2025	34.19	38.23	33.82	37.99	37.99	8.79%	31,112,949
Apr 8, 2025	36.33	37.08	34.36	34.92	34.92	-0.63%	17,908,051
Apr 7, 2025	34.00	36.84	33.56	35.14	35.14	1.01%	32,030,374
Apr 4, 2025	35.52	35.81	33.71	34.79	34.79	-6.07%	21,423,244
Apr 3, 2025	39.29	39.71	37.02	37.04	37.04	-10.88%	17,871,845
Apr 2, 2025	40.31	41.63	40.30	41.56	41.56	1.32%	8,446,123
Apr 1, 2025	40.78	41.35	40.44	41.02	41.02	-0.32%	6,561,263
Mar 31, 2025	40.22	41.32	39.97	41.15	41.15	1.71%	8,679,312
Mar 28, 2025	41.17	41.53	40.27	40.46	40.46	-2.27%	7,361,289
Mar 27, 2025	41.90	41.90	41.25	41.40	41.40	-1.38%	4,854,469
Mar 26, 2025	42.10	42.73	41.76	41.98	41.98	-0.05%	6,177,040
Mar 25, 2025	42.24	42.43	41.93	42.00	42.00	-0.36%	9,103,604
Mar 24, 2025	41.92	42.34	41.77	42.15	42.15	1.76%	8,635,720
Mar 21, 2025	41.11	41.43	40.65	41.42	41.42	0.22%	16,829,403
Mar 20, 2025	40.86	41.67	40.77	41.33	41.33	0.15%	6,124,347
Mar 19, 2025	40.91	41.63	40.63	41.27	41.27	1.03%	8,022,073
Mar 18, 2025	41.02	41.19	40.50	40.85	40.85	-0.49%	10,511,575
Mar 17, 2025	40.32	41.36	40.32	41.05	41.05	1.23%	8,183,852
Mar 14, 2025	39.98	40.63	39.73	40.55	40.55	2.71%	13,626,386
Mar 13, 2025	40.09	40.16	39.41	39.48	39.48	-0.90%	10,391,303
Mar 12, 2025	40.41	40.58	39.57	39.84	39.84	-0.18%	17,943,151
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

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.