Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	46.89	47.57	46.85	47.38	47.38	1.04%	4,684,770
Feb 3, 2025	46.65	47.14	45.84	46.89	46.89	-1.53%	7,494,082
Jan 31, 2025	48.07	48.36	47.45	47.62	47.62	-0.83%	12,372,215
Jan 30, 2025	48.00	48.45	47.72	48.02	48.02	1.22%	7,772,449
Jan 29, 2025	47.25	48.19	47.24	47.44	47.44	0.36%	5,712,453
Jan 28, 2025	47.46	47.73	46.83	47.27	47.27	-0.71%	3,848,106
Jan 27, 2025	47.18	47.62	47.05	47.61	47.61	1.30%	5,000,094
Jan 24, 2025	46.50	47.19	46.45	47.00	47.00	0.51%	6,377,324
Jan 23, 2025	47.05	47.23	46.55	46.76	46.76	-0.53%	6,453,169
Jan 22, 2025	47.73	47.74	46.41	47.01	47.01	-1.84%	9,029,486
Jan 21, 2025	48.00	48.53	47.74	47.89	47.89	0.50%	10,278,667
Jan 17, 2025	47.02	47.75	46.55	47.65	47.65	5.94%	15,704,872
Jan 16, 2025	44.94	45.49	44.44	44.98	44.98	-0.90%	11,164,550
Jan 15, 2025	45.17	45.58	44.97	45.39	45.39	3.37%	7,974,026
Jan 14, 2025	43.50	43.99	43.24	43.91	43.91	1.83%	10,298,100
Jan 13, 2025	42.69	43.17	42.63	43.12	43.12	0.79%	8,693,033
Jan 10, 2025	43.32	43.48	42.57	42.78	42.78	-2.66%	8,002,342
Jan 8, 2025	43.96	44.25	43.45	43.95	43.95	-0.05%	5,727,349
Jan 7, 2025	44.65	44.75	43.73	43.97	43.97	-0.29%	7,067,447
Jan 6, 2025	44.60	45.05	44.01	44.10	44.10	-	6,246,498
Jan 3, 2025	43.57	44.14	43.06	44.10	44.10	1.78%	5,156,379
Jan 2, 2025	43.74	44.08	43.14	43.33	43.33	-0.12%	5,056,670
Dec 31, 2024	43.60	43.80	43.24	43.38	43.38	0.02%	5,316,278
Dec 30, 2024	43.31	43.64	42.89	43.37	43.37	-0.69%	3,432,700
Dec 27, 2024	43.69	44.30	43.46	43.67	43.67	-0.75%	3,307,195
Dec 26, 2024	43.67	44.07	43.54	44.00	44.00	0.02%	2,877,053
Dec 24, 2024	43.54	43.99	43.39	43.99	43.99	1.03%	1,742,152
Dec 23, 2024	43.00	43.56	42.91	43.54	43.54	0.51%	5,013,668
Dec 20, 2024	42.31	43.68	42.28	43.32	43.32	1.81%	14,850,116
Dec 19, 2024	43.60	43.86	42.39	42.55	42.55	-1.30%	7,541,795
Dec 18, 2024	45.24	45.44	43.07	43.11	43.11	-4.48%	8,981,443
Dec 17, 2024	44.94	45.48	44.66	45.13	45.13	-0.35%	7,813,891
Dec 16, 2024	45.84	45.89	45.15	45.29	45.29	-1.07%	11,068,405
Dec 13, 2024	45.79	45.94	45.42	45.78	45.78	0.13%	8,230,892
Dec 12, 2024	45.71	45.85	45.09	45.72	45.72	0.13%	8,251,471
Dec 11, 2024	46.80	46.84	45.66	45.66	45.66	-1.72%	10,208,894
Dec 10, 2024	46.84	47.76	46.42	46.46	46.46	-0.73%	10,123,668
Dec 9, 2024	47.20	47.49	46.78	46.80	46.80	-0.97%	7,355,925
Dec 6, 2024	47.22	47.62	46.78	47.26	47.26	0.19%	4,849,170
Dec 5, 2024	46.46	47.44	46.28	47.17	47.17	2.06%	6,923,630
Dec 4, 2024	46.57	46.65	45.96	46.22	46.22	-0.45%	5,702,132
Dec 3, 2024	46.89	47.06	46.20	46.43	46.43	-1.17%	6,863,225
Dec 2, 2024	47.90	47.97	46.83	46.98	46.98	-1.47%	8,346,013
Nov 29, 2024	48.01	48.11	47.54	47.68	47.68	-0.15%	4,588,412
Nov 27, 2024	48.05	48.31	47.73	47.75	47.75	0.10%	6,619,988
Nov 26, 2024	48.16	48.29	47.68	47.70	47.70	-0.83%	7,296,715
Nov 25, 2024	48.36	49.06	48.07	48.10	48.10	0.29%	9,813,615
Nov 22, 2024	46.86	48.06	46.83	47.96	47.96	2.46%	8,587,856
Nov 21, 2024	46.36	47.15	46.26	46.81	46.81	1.36%	9,356,000
Nov 20, 2024	46.74	47.17	46.10	46.18	46.18	-0.97%	11,326,768
Nov 19, 2024	46.09	46.82	46.04	46.63	46.63	-0.34%	6,408,526
Nov 18, 2024	46.40	47.03	46.35	46.79	46.79	0.52%	5,175,471
Nov 15, 2024	46.24	46.95	46.17	46.55	46.55	0.65%	5,665,179
Nov 14, 2024	46.55	46.69	45.98	46.25	46.25	-0.56%	5,378,071
Nov 13, 2024	46.81	47.57	46.49	46.51	46.51	-0.32%	8,308,897
Nov 12, 2024	46.04	46.68	46.02	46.66	46.66	0.47%	7,005,738
Nov 11, 2024	45.90	46.62	45.76	46.44	46.44	2.70%	8,225,305
Nov 8, 2024	45.68	46.03	45.16	45.22	45.22	-2.12%	9,361,938
Nov 7, 2024	46.32	46.49	45.68	46.20	45.68	-1.70%	13,679,297
Nov 6, 2024	45.00	47.03	44.84	47.00	46.47	11.06%	34,314,838
Nov 5, 2024	42.25	42.72	42.16	42.32	41.84	0.59%	5,769,712
Nov 4, 2024	42.75	42.79	42.04	42.07	41.59	-1.75%	5,321,831
Nov 1, 2024	43.33	43.67	42.76	42.82	42.33	-0.53%	6,304,935
Oct 31, 2024	43.05	43.60	43.04	43.05	42.56	-0.60%	5,773,925
Oct 30, 2024	42.75	43.81	42.75	43.31	42.82	0.51%	7,065,984
Oct 29, 2024	43.22	43.30	42.91	43.09	42.60	-0.46%	4,795,108
Oct 28, 2024	42.91	43.38	42.70	43.29	42.80	1.55%	4,980,395
Oct 25, 2024	43.97	43.97	42.52	42.63	42.15	-1.82%	5,868,746
Oct 24, 2024	43.63	43.63	42.89	43.42	42.93	-0.05%	5,492,925
Oct 23, 2024	43.17	43.58	43.00	43.44	42.95	0.12%	5,139,668
Oct 22, 2024	42.54	43.59	42.19	43.39	42.90	2.26%	13,622,661
Oct 21, 2024	43.30	43.57	42.35	42.43	41.95	-2.84%	6,925,761
Oct 18, 2024	43.51	43.79	42.81	43.67	43.17	1.68%	7,666,546
Oct 17, 2024	44.11	44.20	42.95	42.95	42.46	-3.55%	13,570,403
Oct 16, 2024	44.33	44.93	44.10	44.53	44.02	1.41%	11,452,964
Oct 15, 2024	43.90	44.59	43.81	43.91	43.41	0.73%	12,720,988
Oct 14, 2024	43.30	43.83	43.01	43.59	43.09	0.76%	11,344,492
Oct 11, 2024	42.78	43.49	42.75	43.26	42.77	1.81%	15,639,570
Oct 10, 2024	42.48	42.84	42.36	42.49	42.01	-0.33%	5,727,843
Oct 9, 2024	42.13	42.91	42.11	42.63	42.15	1.19%	5,570,630
Oct 8, 2024	42.24	42.48	41.90	42.13	41.65	0.31%	5,717,207
Oct 7, 2024	42.33	42.55	41.63	42.00	41.52	-0.92%	7,170,586
Oct 4, 2024	42.22	42.61	41.99	42.39	41.91	2.17%	5,650,777
Oct 3, 2024	41.56	41.69	41.08	41.49	41.02	-0.67%	5,646,369
Oct 2, 2024	41.56	42.31	41.56	41.77	41.30	0.12%	5,736,211
Oct 1, 2024	42.51	42.58	41.33	41.72	41.25	-2.45%	7,834,952
Sep 30, 2024	42.33	42.80	42.04	42.77	42.28	0.59%	4,666,314
Sep 27, 2024	42.50	42.75	42.01	42.52	42.04	0.45%	5,329,410
Sep 26, 2024	42.23	42.49	41.75	42.33	41.85	1.44%	6,132,697
Sep 25, 2024	41.87	42.02	41.45	41.73	41.26	-0.60%	5,834,337
Sep 24, 2024	42.07	42.45	41.73	41.98	41.50	-0.50%	5,427,641
Sep 23, 2024	42.38	42.65	42.00	42.19	41.71	-0.31%	6,994,213
Sep 20, 2024	42.73	42.81	42.04	42.32	41.84	-1.42%	12,828,769
Sep 19, 2024	42.70	43.29	42.50	42.93	42.44	2.17%	10,786,381
Sep 18, 2024	41.84	42.77	41.68	42.02	41.54	0.33%	6,707,829
Sep 17, 2024	42.38	42.60	41.68	41.88	41.40	-0.59%	7,495,440
Sep 16, 2024	42.12	42.37	41.93	42.13	41.65	0.69%	10,725,518
Sep 13, 2024	41.86	42.21	41.59	41.84	41.36	0.50%	9,629,620
Sep 12, 2024	41.65	41.95	41.32	41.63	41.16	-0.05%	7,471,440
Sep 11, 2024	41.45	41.74	40.67	41.65	41.18	-0.64%	7,447,540