Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	39.80	39.98	39.32	39.94	-	1.68%	3,209,725
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
May 13, 2025	41.25	41.49	41.05	41.35	41.35	0.56%	6,852,575
May 12, 2025	40.77	41.46	40.27	41.12	41.12	5.41%	9,839,272
May 9, 2025	39.27	39.32	38.85	39.01	39.01	-1.39%	7,187,800
May 8, 2025	39.27	39.79	38.92	39.56	39.04	2.20%	7,294,465
May 7, 2025	39.26	39.48	38.55	38.71	38.20	-0.67%	10,077,394
May 6, 2025	38.88	39.46	38.76	38.97	38.46	-0.97%	7,528,312
May 5, 2025	39.07	39.87	39.02	39.35	38.83	-0.30%	5,954,576
May 2, 2025	39.39	39.59	38.87	39.47	38.95	2.28%	7,950,150
May 1, 2025	38.31	38.92	38.16	38.59	38.08	0.65%	5,512,126
Apr 30, 2025	38.00	38.48	37.51	38.34	37.84	-1.08%	7,394,605
Apr 29, 2025	38.09	39.03	38.09	38.76	38.25	1.10%	10,904,978
Apr 28, 2025	37.75	38.46	37.70	38.34	37.84	1.78%	10,765,638
Apr 25, 2025	37.61	37.97	37.47	37.67	37.17	-0.61%	6,389,219
Apr 24, 2025	37.00	38.09	36.83	37.90	37.40	2.05%	8,135,315
Apr 23, 2025	37.32	38.41	37.02	37.14	36.65	2.20%	8,600,483
Apr 22, 2025	35.79	36.40	35.67	36.34	35.86	2.92%	7,413,665
Apr 21, 2025	35.50	35.66	35.00	35.31	34.85	-1.64%	10,062,745
Apr 17, 2025	35.11	36.55	35.07	35.90	35.43	-0.28%	15,140,900
Apr 16, 2025	36.22	36.67	35.54	36.00	35.53	-1.34%	11,090,059
Apr 15, 2025	36.29	37.07	36.29	36.49	36.01	0.86%	9,309,851
Apr 14, 2025	36.14	36.47	35.62	36.18	35.70	2.23%	12,193,833
Apr 11, 2025	35.33	35.65	34.52	35.39	34.92	-0.70%	18,558,161
Apr 10, 2025	36.88	36.97	34.58	35.64	35.17	-6.19%	17,346,808
Apr 9, 2025	34.19	38.23	33.82	37.99	37.49	8.79%	31,112,949
Apr 8, 2025	36.33	37.08	34.36	34.92	34.46	-0.63%	17,908,051
Apr 7, 2025	34.00	36.84	33.56	35.14	34.68	1.01%	32,030,374
Apr 4, 2025	35.52	35.81	33.71	34.79	34.33	-6.07%	21,423,244
Apr 3, 2025	39.29	39.71	37.02	37.04	36.55	-10.88%	17,871,845
Apr 2, 2025	40.31	41.63	40.30	41.56	41.01	1.32%	8,446,123
Apr 1, 2025	40.78	41.35	40.44	41.02	40.48	-0.32%	6,561,263
Mar 31, 2025	40.22	41.32	39.97	41.15	40.61	1.71%	8,679,312
Mar 28, 2025	41.17	41.53	40.27	40.46	39.93	-2.27%	7,361,289
Mar 27, 2025	41.90	41.90	41.25	41.40	40.86	-1.38%	4,854,469
Mar 26, 2025	42.10	42.73	41.76	41.98	41.43	-0.05%	6,177,040
Mar 25, 2025	42.24	42.43	41.93	42.00	41.45	-0.36%	9,103,604
Mar 24, 2025	41.92	42.34	41.77	42.15	41.60	1.76%	8,635,720
Mar 21, 2025	41.11	41.43	40.65	41.42	40.88	0.22%	16,829,403
Mar 20, 2025	40.86	41.67	40.77	41.33	40.79	0.15%	6,124,347
Mar 19, 2025	40.91	41.63	40.63	41.27	40.73	1.03%	8,022,073
Mar 18, 2025	41.02	41.19	40.50	40.85	40.31	-0.49%	10,511,575
Mar 17, 2025	40.32	41.36	40.32	41.05	40.51	1.23%	8,183,852