Truist Financial Corporation (TFC)

Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	48.98	50.68	48.87	50.48	50.48	2.41%	11,395,500
Apr 8, 2026	49.07	49.87	48.98	49.29	49.29	3.05%	13,809,289
Apr 7, 2026	47.41	48.19	47.30	47.83	47.83	0.40%	13,568,272
Apr 6, 2026	47.26	47.72	47.14	47.64	47.64	1.02%	8,676,816
Apr 2, 2026	45.87	47.21	45.83	47.16	47.16	0.96%	9,195,144
Apr 1, 2026	46.39	47.15	46.36	46.71	46.71	1.61%	9,973,942
Mar 31, 2026	45.36	46.01	44.90	45.97	45.97	2.98%	9,601,365
Mar 30, 2026	44.94	44.98	44.27	44.64	44.64	0.25%	8,724,103
Mar 27, 2026	44.81	45.23	44.13	44.53	44.53	-0.98%	13,423,470
Mar 26, 2026	44.67	45.28	44.52	44.97	44.97	-0.93%	8,770,154
Mar 25, 2026	45.79	46.10	44.90	45.39	45.39	0.15%	7,000,744
Mar 24, 2026	44.40	45.69	44.35	45.32	45.32	1.03%	8,295,563
Mar 23, 2026	45.35	45.41	44.60	44.86	44.86	1.59%	10,061,351
Mar 20, 2026	43.91	44.17	43.60	44.16	44.16	0.64%	17,193,652
Mar 19, 2026	43.61	44.19	43.13	43.88	43.88	0.07%	10,934,606
Mar 18, 2026	44.14	44.55	43.83	43.85	43.85	-1.66%	11,031,299
Mar 17, 2026	45.15	45.21	44.46	44.59	44.59	0.16%	8,913,672
Mar 16, 2026	44.56	44.94	44.28	44.52	44.52	1.57%	11,566,619
Mar 13, 2026	44.80	44.96	43.77	43.83	43.83	-1.22%	8,918,286
Mar 12, 2026	44.64	45.43	44.13	44.37	44.37	-2.80%	14,441,006
Mar 11, 2026	46.42	46.58	45.27	45.65	45.65	-2.14%	11,753,687
Mar 10, 2026	46.79	47.56	46.09	46.65	46.65	-0.21%	6,452,132
Mar 9, 2026	46.06	46.99	44.91	46.75	46.75	0.56%	9,625,359
Mar 6, 2026	47.18	47.61	45.88	46.49	46.49	-4.10%	20,732,626
Mar 5, 2026	48.57	49.02	47.93	48.48	48.48	-1.28%	7,139,858
Mar 4, 2026	49.59	49.65	48.98	49.11	49.11	-0.39%	5,154,143
Mar 3, 2026	48.44	49.78	48.12	49.30	49.30	-0.50%	5,375,505
Mar 2, 2026	48.40	50.11	48.23	49.55	49.55	0.49%	6,508,156
Feb 27, 2026	50.69	51.00	48.87	49.31	49.31	-4.25%	11,368,149
Feb 26, 2026	50.84	51.91	50.75	51.50	51.50	1.84%	6,011,673
Feb 25, 2026	49.89	50.65	49.89	50.57	50.57	1.83%	5,634,118
Feb 24, 2026	49.93	50.38	49.19	49.66	49.66	-0.86%	6,747,959
Feb 23, 2026	52.19	52.61	49.61	50.09	50.09	-4.26%	9,732,333
Feb 20, 2026	51.75	52.41	51.25	52.32	52.32	1.04%	9,428,301
Feb 19, 2026	52.23	52.50	51.34	51.78	51.78	-1.73%	9,317,948
Feb 18, 2026	52.24	53.01	52.16	52.69	52.69	0.94%	6,726,474
Feb 17, 2026	53.00	53.22	52.03	52.20	52.20	0.58%	7,494,080
Feb 13, 2026	51.28	52.11	50.95	51.90	51.90	-0.33%	7,000,976
Feb 12, 2026	54.41	54.70	51.63	52.07	51.55	-3.65%	11,431,399
Feb 11, 2026	55.27	55.75	53.93	54.04	53.50	-1.92%	9,983,211
Feb 10, 2026	54.55	55.33	54.29	55.10	54.55	0.58%	8,195,911
Feb 9, 2026	55.54	55.75	54.74	54.78	54.23	-1.85%	11,304,965
Feb 6, 2026	55.68	56.20	55.55	55.81	55.25	1.22%	7,399,807
Feb 5, 2026	54.75	55.25	54.35	55.14	54.59	0.05%	9,738,105
Feb 4, 2026	54.51	55.75	54.50	55.11	54.56	2.00%	12,554,523
Feb 3, 2026	52.82	54.24	52.77	54.03	53.49	2.60%	15,914,064
Feb 2, 2026	51.51	52.72	51.39	52.66	52.13	2.41%	12,477,411
Jan 30, 2026	51.08	51.67	50.78	51.42	50.91	0.19%	12,027,680
Jan 29, 2026	50.72	51.40	50.45	51.32	50.81	2.01%	12,269,612
Jan 28, 2026	50.84	51.08	49.79	50.31	49.81	-1.14%	11,102,685

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.