Truist Financial Corporation (TFC)

Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	45.75	46.59	45.67	46.32	46.32	1.80%	7,556,226
Nov 24, 2025	45.39	45.73	45.16	45.50	45.50	0.04%	8,424,909
Nov 21, 2025	44.61	45.96	44.57	45.48	45.48	2.43%	9,217,849
Nov 20, 2025	45.00	45.78	44.30	44.40	44.40	-0.56%	8,232,285
Nov 19, 2025	44.41	44.74	44.24	44.65	44.65	0.70%	5,999,005
Nov 18, 2025	43.70	44.75	43.58	44.34	44.34	0.96%	6,656,210
Nov 17, 2025	44.86	45.02	43.74	43.92	43.92	-2.10%	9,530,432
Nov 14, 2025	44.75	45.14	44.21	44.86	44.86	-1.04%	7,258,463
Nov 13, 2025	45.50	45.97	45.16	45.33	44.81	-0.68%	11,445,147
Nov 12, 2025	45.40	46.29	45.31	45.64	45.12	0.73%	8,622,592
Nov 11, 2025	45.26	45.55	44.98	45.31	44.79	0.42%	4,798,824
Nov 10, 2025	44.88	45.29	44.56	45.12	44.60	0.85%	6,577,011
Nov 7, 2025	43.75	44.74	43.63	44.74	44.23	1.66%	6,741,070
Nov 6, 2025	43.93	44.54	43.83	44.01	43.51	-0.11%	6,387,708
Nov 5, 2025	43.65	44.47	43.37	44.06	43.55	0.75%	9,574,726
Nov 4, 2025	43.92	44.22	43.40	43.73	43.23	-1.11%	12,371,605
Nov 3, 2025	44.40	44.47	43.70	44.22	43.71	-0.92%	12,313,287
Oct 31, 2025	44.19	44.75	43.91	44.63	44.12	0.65%	6,214,335
Oct 30, 2025	43.88	44.94	43.84	44.34	43.83	0.98%	7,313,135
Oct 29, 2025	44.00	44.57	43.66	43.91	43.41	-0.95%	9,490,754
Oct 28, 2025	44.50	44.66	44.11	44.33	43.82	-0.67%	7,056,760
Oct 27, 2025	44.40	44.87	44.22	44.63	44.12	1.00%	9,207,121
Oct 24, 2025	44.07	44.50	43.95	44.19	43.68	1.33%	5,824,542
Oct 23, 2025	43.62	43.91	43.42	43.61	43.11	0.02%	6,909,775
Oct 22, 2025	44.07	44.30	43.50	43.60	43.10	-0.52%	8,417,363
Oct 21, 2025	44.06	44.10	43.63	43.83	43.33	0.87%	8,726,479
Oct 20, 2025	43.11	43.63	42.70	43.45	42.95	2.00%	8,580,670
Oct 17, 2025	42.00	42.87	41.60	42.60	42.11	3.67%	19,866,627
Oct 16, 2025	43.08	43.26	40.79	41.09	40.62	-5.02%	15,162,191
Oct 15, 2025	44.07	44.13	42.85	43.26	42.76	-1.53%	8,881,269
Oct 14, 2025	42.64	44.24	42.60	43.93	43.43	2.28%	10,231,054
Oct 13, 2025	43.00	43.18	42.58	42.95	42.46	1.51%	7,160,235
Oct 10, 2025	44.38	44.50	42.30	42.31	41.82	-4.38%	8,512,309
Oct 9, 2025	44.42	44.45	43.79	44.25	43.74	0.25%	6,963,523
Oct 8, 2025	45.16	45.27	44.06	44.14	43.63	-2.35%	6,915,790
Oct 7, 2025	45.65	45.98	45.14	45.20	44.68	-0.29%	6,460,300
Oct 6, 2025	45.56	46.37	45.01	45.33	44.81	-0.42%	9,665,936
Oct 3, 2025	45.48	46.05	45.37	45.52	45.00	0.35%	6,539,630
Oct 2, 2025	45.55	45.82	45.19	45.36	44.84	-0.46%	5,396,501
Oct 1, 2025	45.36	45.84	45.34	45.57	45.05	-0.33%	7,257,832
Sep 30, 2025	45.74	46.02	44.79	45.72	45.20	-0.44%	9,721,711
Sep 29, 2025	46.33	46.33	45.43	45.92	45.39	-0.22%	4,902,874
Sep 26, 2025	45.99	46.37	45.64	46.02	45.49	0.61%	4,366,549
Sep 25, 2025	45.61	46.02	45.39	45.74	45.22	-0.33%	5,384,470
Sep 24, 2025	45.81	47.25	45.48	45.89	45.36	0.42%	8,221,179
Sep 23, 2025	45.52	46.21	45.44	45.70	45.18	0.68%	8,004,320
Sep 22, 2025	45.60	45.91	45.16	45.39	44.87	-1.30%	6,339,546
Sep 19, 2025	46.03	46.12	45.59	45.99	45.46	-0.20%	19,223,510
Sep 18, 2025	45.47	46.18	45.22	46.08	45.55	1.54%	7,483,928
Sep 17, 2025	44.60	45.90	44.51	45.38	44.86	1.84%	9,131,759

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.