Truist Financial Corporation (TFC)
NYSE: TFC · Real-Time Price · USD
44.78
-0.42 (-0.93%)
At close: Sep 15, 2025, 4:00 PM EDT
44.78
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:01 PM EDT

Truist Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202545.2545.3944.5844.75--1.00%3,601,977
Sep 12, 202545.1845.3844.9045.2045.20-0.22%8,029,440
Sep 11, 202545.0945.4344.8845.3045.300.40%7,388,971
Sep 10, 202545.2445.4344.8245.1245.12-0.38%10,523,656
Sep 9, 202545.9046.2645.1145.2945.29-1.56%12,564,900
Sep 8, 202546.5646.5845.5946.0146.01-1.10%6,170,188
Sep 5, 202547.2247.4646.2446.5246.52-1.17%7,854,923
Sep 4, 202546.6947.0946.3947.0747.071.42%5,621,380
Sep 3, 202546.3246.6845.8546.4146.41-0.02%5,446,679
Sep 2, 202546.3946.5045.8246.4246.42-0.85%6,963,821
Aug 29, 202546.7747.1446.7046.8246.820.06%9,363,229
Aug 28, 202547.0047.0046.5446.7946.790.02%8,817,589
Aug 27, 202546.2146.9146.2046.7846.780.91%8,546,490
Aug 26, 202545.5946.4445.3546.3646.361.38%9,406,466
Aug 25, 202545.8046.0345.6645.7345.73-0.39%8,060,530
Aug 22, 202544.3546.0044.2445.9145.914.18%6,668,998
Aug 21, 202543.8044.2343.7544.0744.07-0.72%5,951,303
Aug 20, 202544.3244.6644.1044.3944.390.48%5,170,789
Aug 19, 202544.3344.7443.9944.1844.18-0.34%6,074,838
Aug 18, 202544.2144.4544.1044.3344.33-0.20%5,203,784
Aug 15, 202545.0545.0544.4044.4244.42-1.18%6,876,897
Aug 14, 202544.4445.0844.0944.9544.950.31%4,967,312
Aug 13, 202544.2544.8843.9144.8144.811.82%8,715,780
Aug 12, 202543.2144.0743.1044.0144.012.76%8,368,946
Aug 11, 202543.0243.3542.5942.8342.83-0.56%5,693,862
Aug 8, 202542.6543.2942.3143.0743.070.51%5,314,385
Aug 7, 202543.4343.4442.5242.8542.34-0.37%5,936,916
Aug 6, 202543.6243.6343.0043.0142.50-0.94%4,541,090
Aug 5, 202543.5843.6442.6943.4242.900.02%4,688,599
Aug 4, 202543.2543.5242.9743.4142.891.05%7,175,353
Aug 1, 202542.9243.0441.9842.9642.45-1.72%8,456,312
Jul 31, 202544.0044.2943.5943.7143.19-1.24%8,718,519
Jul 30, 202544.9444.9643.8944.2643.73-1.05%5,372,864
Jul 29, 202545.3245.3544.6844.7344.20-0.80%5,090,326
Jul 28, 202545.5945.7044.8345.0944.55-1.23%5,658,519
Jul 25, 202545.5445.7044.8245.6545.110.37%6,278,816
Jul 24, 202545.8446.1345.4645.4844.94-0.74%6,648,454
Jul 23, 202545.4946.0045.2245.8245.271.35%10,246,553
Jul 22, 202544.9345.3044.5845.2144.671.07%7,226,686
Jul 21, 202544.4845.5144.4344.7344.201.08%9,884,535
Jul 18, 202545.3045.3044.0044.2543.72-1.69%13,739,445
Jul 17, 202544.3845.1644.3345.0144.471.47%11,042,128
Jul 16, 202544.6744.8143.8244.3643.83-0.02%11,340,237
Jul 15, 202545.4245.7844.3344.3743.84-2.85%8,767,358
Jul 14, 202545.3445.6945.2245.6745.130.53%7,394,266
Jul 11, 202545.0445.7944.8945.4344.89-0.15%8,319,568
Jul 10, 202545.2145.9045.1145.5044.960.75%6,822,809
Jul 9, 202545.4345.7945.0145.1644.62-0.53%8,841,854
Jul 8, 202545.2145.7745.2145.4044.860.53%10,677,431
Jul 7, 202545.3445.8444.9245.1644.62-0.83%7,073,013