Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.75	48.02	47.21	47.93	-	0.27%	3,214,525
May 28, 2026	48.16	48.41	47.38	47.80	47.80	-1.36%	8,084,199
May 27, 2026	48.74	49.08	48.27	48.46	48.46	-0.45%	6,859,697
May 26, 2026	48.78	49.11	48.34	48.68	48.68	0.62%	5,277,308
May 22, 2026	48.05	48.53	47.94	48.38	48.38	1.02%	5,448,278
May 21, 2026	47.64	48.09	47.46	47.89	47.89	-0.23%	7,082,003
May 20, 2026	47.01	48.02	46.46	48.00	48.00	2.63%	6,162,709
May 19, 2026	46.85	47.12	46.35	46.77	46.77	-0.60%	5,442,908
May 18, 2026	47.00	47.29	46.81	47.05	47.05	0.19%	5,378,113
May 15, 2026	47.07	47.14	46.24	46.96	46.96	-0.36%	6,502,646
May 14, 2026	46.99	47.43	46.89	47.13	47.13	1.27%	9,802,557
May 13, 2026	47.69	47.72	46.35	46.54	46.54	-2.62%	12,525,713
May 12, 2026	48.00	48.08	47.06	47.79	47.79	-0.38%	8,684,814
May 11, 2026	49.24	49.38	47.85	47.97	47.97	-2.32%	6,549,289
May 8, 2026	49.51	49.61	49.01	49.11	49.11	-0.22%	4,301,470
May 7, 2026	50.76	50.97	49.66	49.74	49.22	-2.09%	5,339,077
May 6, 2026	50.50	51.01	50.49	50.80	50.27	1.70%	4,995,934
May 5, 2026	49.69	50.18	49.49	49.95	49.43	0.95%	6,055,830
May 4, 2026	50.65	50.65	49.37	49.48	48.96	-2.85%	6,511,830
May 1, 2026	51.17	51.38	50.75	50.93	50.40	-1.11%	4,847,260
Apr 30, 2026	50.36	51.58	50.13	51.50	50.96	1.68%	7,608,444
Apr 29, 2026	51.08	51.46	50.40	50.65	50.12	-0.98%	6,869,544
Apr 28, 2026	51.82	52.11	50.95	51.15	50.62	-0.16%	7,452,932
Apr 27, 2026	50.86	51.72	50.82	51.23	50.69	0.99%	7,201,671
Apr 24, 2026	51.43	51.55	50.48	50.73	50.20	-1.30%	7,321,117
Apr 23, 2026	51.05	51.61	50.68	51.40	50.86	0.88%	8,070,663
Apr 22, 2026	51.36	51.62	50.78	50.95	50.42	-0.23%	6,804,020
Apr 21, 2026	50.92	51.75	50.85	51.07	50.54	0.45%	8,665,188
Apr 20, 2026	50.23	51.16	50.23	50.84	50.31	0.53%	7,352,439
Apr 17, 2026	48.74	51.34	48.56	50.57	50.04	2.31%	13,512,707
Apr 16, 2026	49.32	49.69	49.12	49.43	48.91	-0.32%	10,206,905
Apr 15, 2026	49.59	49.98	49.22	49.59	49.07	0.12%	7,225,521
Apr 14, 2026	49.76	49.84	49.17	49.53	49.01	-0.96%	6,856,736
Apr 13, 2026	49.12	50.04	48.95	50.01	49.49	0.83%	5,233,133
Apr 10, 2026	50.37	50.58	49.57	49.60	49.08	-1.74%	9,238,641
Apr 9, 2026	48.98	50.68	48.87	50.48	49.95	2.41%	11,399,181
Apr 8, 2026	49.07	49.87	48.98	49.29	48.77	3.05%	13,813,064
Apr 7, 2026	47.41	48.19	47.30	47.83	47.33	0.40%	13,743,688
Apr 6, 2026	47.26	47.72	47.14	47.64	47.14	1.02%	8,677,464
Apr 2, 2026	45.87	47.21	45.83	47.16	46.67	0.96%	9,200,963
Apr 1, 2026	46.39	47.15	46.36	46.71	46.22	1.61%	10,065,361
Mar 31, 2026	45.36	46.01	44.90	45.97	45.49	2.98%	10,011,131
Mar 30, 2026	44.94	44.98	44.27	44.64	44.17	0.25%	8,738,395
Mar 27, 2026	44.81	45.23	44.13	44.53	44.06	-0.98%	13,424,758
Mar 26, 2026	44.67	45.28	44.52	44.97	44.50	-0.93%	8,772,439
Mar 25, 2026	45.79	46.10	44.90	45.39	44.92	0.15%	7,008,466
Mar 24, 2026	44.40	45.69	44.35	45.32	44.85	1.03%	8,304,649
Mar 23, 2026	45.35	45.41	44.60	44.86	44.39	1.59%	10,209,656
Mar 20, 2026	43.91	44.17	43.60	44.16	43.70	0.64%	18,050,233
Mar 19, 2026	43.61	44.19	43.13	43.88	43.42	0.07%	11,009,683