Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	45.54	45.62	44.82	45.32	-	-0.35%	1,887,590
Jul 24, 2025	45.84	46.13	45.46	45.48	45.48	-0.74%	6,648,454
Jul 23, 2025	45.49	46.00	45.22	45.82	45.82	1.35%	10,246,553
Jul 22, 2025	44.93	45.30	44.58	45.21	45.21	1.07%	7,226,686
Jul 21, 2025	44.48	45.51	44.43	44.73	44.73	1.08%	9,884,535
Jul 18, 2025	45.30	45.30	44.00	44.25	44.25	-1.69%	13,739,445
Jul 17, 2025	44.38	45.16	44.33	45.01	45.01	1.47%	11,042,128
Jul 16, 2025	44.67	44.81	43.82	44.36	44.36	-0.02%	11,340,237
Jul 15, 2025	45.42	45.78	44.33	44.37	44.37	-2.85%	8,767,358
Jul 14, 2025	45.34	45.69	45.22	45.67	45.67	0.53%	7,394,266
Jul 11, 2025	45.04	45.79	44.89	45.43	45.43	-0.15%	8,319,568
Jul 10, 2025	45.21	45.90	45.11	45.50	45.50	0.75%	6,822,809
Jul 9, 2025	45.43	45.79	45.01	45.16	45.16	-0.53%	8,841,854
Jul 8, 2025	45.21	45.77	45.21	45.40	45.40	0.53%	10,677,431
Jul 7, 2025	45.34	45.84	44.92	45.16	45.16	-0.83%	7,073,013
Jul 3, 2025	45.25	45.79	45.14	45.54	45.54	1.13%	5,612,374
Jul 2, 2025	44.40	45.08	44.13	45.03	45.03	1.88%	6,873,576
Jul 1, 2025	42.82	44.40	42.74	44.20	44.20	2.81%	8,296,457
Jun 30, 2025	42.89	43.25	42.75	42.99	42.99	0.89%	7,689,381
Jun 27, 2025	42.80	42.93	42.37	42.61	42.61	0.16%	8,256,014
Jun 26, 2025	41.76	42.59	41.60	42.54	42.54	2.75%	7,022,702
Jun 25, 2025	41.42	41.56	41.13	41.40	41.40	-0.12%	6,152,151
Jun 24, 2025	41.45	41.86	41.39	41.45	41.45	0.97%	8,900,808
Jun 23, 2025	40.07	41.12	39.99	41.05	41.05	1.91%	7,218,891
Jun 20, 2025	39.98	40.31	39.94	40.28	40.28	1.18%	10,243,071
Jun 18, 2025	39.01	39.99	38.94	39.81	39.81	2.00%	7,133,054
Jun 17, 2025	39.04	39.42	38.88	39.03	39.03	-0.91%	6,678,374
Jun 16, 2025	39.50	39.66	39.13	39.39	39.39	1.08%	6,628,289
Jun 13, 2025	39.48	39.58	38.84	38.97	38.97	-2.43%	6,465,830
Jun 12, 2025	40.00	40.01	39.50	39.94	39.94	-0.79%	5,565,991
Jun 11, 2025	40.78	40.96	40.20	40.26	40.26	-1.15%	7,284,552
Jun 10, 2025	40.40	40.95	40.31	40.73	40.73	0.69%	4,643,581
Jun 9, 2025	40.89	41.05	40.41	40.45	40.45	-0.52%	5,969,004
Jun 6, 2025	40.27	40.68	40.14	40.66	40.66	2.60%	5,710,643
Jun 5, 2025	39.61	39.76	39.12	39.63	39.63	0.30%	8,551,507
Jun 4, 2025	39.62	39.97	39.48	39.51	39.51	-0.28%	6,465,680
Jun 3, 2025	39.20	39.77	38.93	39.62	39.62	0.99%	9,616,445
Jun 2, 2025	39.21	39.41	38.68	39.23	39.23	-0.68%	7,597,107
May 30, 2025	39.34	39.68	39.18	39.50	39.50	-0.25%	10,481,140
May 29, 2025	39.65	39.73	39.08	39.60	39.60	0.66%	6,824,248
May 28, 2025	39.97	40.15	39.29	39.34	39.34	-1.72%	8,111,073
May 27, 2025	39.80	40.03	39.32	40.03	40.03	1.91%	5,675,412
May 23, 2025	38.50	39.39	38.27	39.28	39.28	-0.53%	7,395,063
May 22, 2025	39.03	39.65	38.84	39.49	39.49	0.95%	10,461,120
May 21, 2025	40.25	40.34	39.12	39.12	39.12	-3.83%	8,347,557
May 20, 2025	41.29	41.35	40.44	40.68	40.68	-1.74%	11,772,551
May 19, 2025	41.01	41.49	40.85	41.40	41.40	-	6,270,809
May 16, 2025	41.17	41.44	40.85	41.40	41.40	0.53%	4,786,451
May 15, 2025	40.98	41.31	40.84	41.18	41.18	-0.12%	6,487,911
May 14, 2025	41.17	41.37	41.01	41.23	41.23	-0.29%	6,462,088