Truist Financial Corporation (TFC)

Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	54.51	55.75	54.50	55.11	55.11	2.00%	12,549,246
Feb 3, 2026	52.82	54.24	52.77	54.03	54.03	2.60%	15,894,862
Feb 2, 2026	51.51	52.72	51.39	52.66	52.66	2.41%	12,473,869
Jan 30, 2026	51.08	51.67	50.78	51.42	51.42	0.19%	11,899,753
Jan 29, 2026	50.72	51.40	50.45	51.32	51.32	2.01%	12,260,994
Jan 28, 2026	50.84	51.08	49.79	50.31	50.31	-1.14%	11,096,868
Jan 27, 2026	50.33	50.94	50.29	50.89	50.89	1.39%	9,845,295
Jan 26, 2026	49.59	50.43	49.59	50.19	50.19	1.25%	10,003,853
Jan 23, 2026	50.01	50.65	49.34	49.57	49.57	-1.45%	12,501,166
Jan 22, 2026	50.03	51.14	50.03	50.30	50.30	0.56%	11,622,687
Jan 21, 2026	47.83	50.77	47.83	50.02	50.02	1.79%	16,768,109
Jan 20, 2026	49.40	50.05	48.72	49.14	49.14	-1.70%	18,562,128
Jan 16, 2026	50.18	50.46	49.97	49.99	49.99	-0.58%	8,259,168
Jan 15, 2026	49.96	50.70	49.94	50.28	50.28	0.90%	5,737,097
Jan 14, 2026	49.36	50.09	49.28	49.83	49.83	0.28%	10,680,990
Jan 13, 2026	50.39	50.47	49.48	49.69	49.69	-0.90%	10,402,139
Jan 12, 2026	50.16	50.33	49.80	50.14	50.14	-0.95%	11,916,809
Jan 9, 2026	51.11	51.30	50.38	50.62	50.62	-0.65%	6,327,293
Jan 8, 2026	50.51	51.52	50.40	50.95	50.95	0.73%	7,713,162
Jan 7, 2026	51.17	51.20	50.44	50.58	50.58	-1.17%	6,720,567
Jan 6, 2026	50.40	51.27	50.24	51.18	51.18	1.39%	7,613,139
Jan 5, 2026	49.38	51.01	49.29	50.48	50.48	1.49%	9,736,161
Jan 2, 2026	49.26	49.92	48.83	49.74	49.74	1.08%	5,922,863
Dec 31, 2025	49.69	49.78	49.21	49.21	49.21	-0.71%	4,362,765
Dec 30, 2025	50.12	50.24	49.45	49.56	49.56	-0.92%	5,035,921
Dec 29, 2025	50.64	50.70	49.94	50.02	50.02	-1.17%	5,282,848
Dec 26, 2025	50.75	50.80	50.38	50.61	50.61	-0.26%	3,094,411
Dec 24, 2025	50.62	50.86	50.32	50.74	50.74	0.50%	2,827,396
Dec 23, 2025	50.65	50.86	50.41	50.49	50.49	-0.14%	6,778,318
Dec 22, 2025	50.07	50.63	50.05	50.56	50.56	0.96%	6,915,140
Dec 19, 2025	50.07	50.33	49.84	50.08	50.08	0.28%	12,695,780
Dec 18, 2025	50.25	50.50	49.42	49.94	49.94	-0.42%	7,590,536
Dec 17, 2025	49.90	50.39	49.67	50.15	50.15	0.89%	8,882,074
Dec 16, 2025	49.72	49.83	49.08	49.71	49.71	-0.06%	9,057,126
Dec 15, 2025	50.24	50.43	49.65	49.74	49.74	-0.30%	6,284,965
Dec 12, 2025	50.00	50.00	49.50	49.89	49.89	0.38%	11,452,626
Dec 11, 2025	49.11	50.26	49.03	49.70	49.70	0.28%	9,095,486
Dec 10, 2025	47.95	49.64	47.92	49.56	49.56	3.42%	10,268,985
Dec 9, 2025	47.70	48.55	47.70	47.92	47.92	0.46%	8,344,373
Dec 8, 2025	47.69	47.82	47.31	47.70	47.70	0.36%	7,837,414
Dec 5, 2025	47.39	47.88	47.30	47.53	47.53	-0.02%	5,196,687
Dec 4, 2025	47.41	47.86	47.31	47.54	47.54	0.25%	7,882,708
Dec 3, 2025	46.50	47.46	46.48	47.42	47.42	2.02%	5,471,905
Dec 2, 2025	46.75	46.75	46.31	46.48	46.48	-0.19%	4,645,013
Dec 1, 2025	46.49	47.11	46.37	46.57	46.57	0.15%	8,937,602
Nov 28, 2025	46.41	46.64	46.21	46.50	46.50	0.56%	3,929,997
Nov 26, 2025	46.22	46.66	46.22	46.24	46.24	-0.17%	5,988,192
Nov 25, 2025	45.75	46.59	45.67	46.32	46.32	1.80%	7,575,728
Nov 24, 2025	45.39	45.73	45.16	45.50	45.50	0.04%	11,189,366
Nov 21, 2025	44.61	45.96	44.57	45.48	45.48	2.43%	9,239,059

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.