Truist Financial Corporation (TFC)
NYSE: TFC · Real-Time Price · USD
44.14
-1.06 (-2.35%)
At close: Oct 8, 2025, 4:00 PM EDT
44.26
+0.12 (0.27%)
After-hours: Oct 8, 2025, 5:07 PM EDT
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 45.19 | 45.19 | 44.07 | 44.14 | - | -2.35% | 6,894,603 |
| 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 |
| Aug 11, 2025 | 43.02 | 43.35 | 42.59 | 42.83 | 42.83 | -0.56% | 5,693,862 |
| Aug 8, 2025 | 42.65 | 43.29 | 42.31 | 43.07 | 43.07 | 0.51% | 5,314,385 |
| Aug 7, 2025 | 43.43 | 43.44 | 42.52 | 42.85 | 42.34 | -0.37% | 5,936,916 |
| Aug 6, 2025 | 43.62 | 43.63 | 43.00 | 43.01 | 42.50 | -0.94% | 4,541,090 |
| Aug 5, 2025 | 43.58 | 43.64 | 42.69 | 43.42 | 42.90 | 0.02% | 4,688,599 |
| Aug 4, 2025 | 43.25 | 43.52 | 42.97 | 43.41 | 42.89 | 1.05% | 7,175,353 |
| Aug 1, 2025 | 42.92 | 43.04 | 41.98 | 42.96 | 42.45 | -1.72% | 8,456,312 |
| Jul 31, 2025 | 44.00 | 44.29 | 43.59 | 43.71 | 43.19 | -1.24% | 8,718,519 |
| Jul 30, 2025 | 44.94 | 44.96 | 43.89 | 44.26 | 43.73 | -1.05% | 5,372,864 |