Truist Financial Corporation (TFC)

Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	46.79	47.56	46.09	46.65	46.65	-0.21%	6,452,132
Mar 9, 2026	46.06	46.99	44.91	46.75	46.75	0.56%	9,625,359
Mar 6, 2026	47.18	47.61	45.88	46.49	46.49	-4.10%	20,732,626
Mar 5, 2026	48.57	49.02	47.93	48.48	48.48	-1.28%	7,139,858
Mar 4, 2026	49.59	49.65	48.98	49.11	49.11	-0.39%	5,154,143
Mar 3, 2026	48.44	49.78	48.12	49.30	49.30	-0.50%	5,375,505
Mar 2, 2026	48.40	50.11	48.23	49.55	49.55	0.49%	6,508,156
Feb 27, 2026	50.69	51.00	48.87	49.31	49.31	-4.25%	11,368,149
Feb 26, 2026	50.84	51.91	50.75	51.50	51.50	1.84%	6,011,673
Feb 25, 2026	49.89	50.65	49.89	50.57	50.57	1.83%	5,634,118
Feb 24, 2026	49.93	50.38	49.19	49.66	49.66	-0.86%	6,747,959
Feb 23, 2026	52.19	52.61	49.61	50.09	50.09	-4.26%	9,732,333
Feb 20, 2026	51.75	52.41	51.25	52.32	52.32	1.04%	9,428,301
Feb 19, 2026	52.23	52.50	51.34	51.78	51.78	-1.73%	9,317,948
Feb 18, 2026	52.24	53.01	52.16	52.69	52.69	0.94%	6,726,474
Feb 17, 2026	53.00	53.22	52.03	52.20	52.20	0.58%	7,494,080
Feb 13, 2026	51.28	52.11	50.95	51.90	51.90	-0.33%	7,000,976
Feb 12, 2026	54.41	54.70	51.63	52.07	51.55	-3.65%	11,431,399
Feb 11, 2026	55.27	55.75	53.93	54.04	53.50	-1.92%	9,983,211
Feb 10, 2026	54.55	55.33	54.29	55.10	54.55	0.58%	8,195,911
Feb 9, 2026	55.54	55.75	54.74	54.78	54.23	-1.85%	11,304,965
Feb 6, 2026	55.68	56.20	55.55	55.81	55.25	1.22%	7,399,807
Feb 5, 2026	54.75	55.25	54.35	55.14	54.59	0.05%	9,738,105
Feb 4, 2026	54.51	55.75	54.50	55.11	54.56	2.00%	12,554,523
Feb 3, 2026	52.82	54.24	52.77	54.03	53.49	2.60%	15,914,064
Feb 2, 2026	51.51	52.72	51.39	52.66	52.13	2.41%	12,477,411
Jan 30, 2026	51.08	51.67	50.78	51.42	50.91	0.19%	12,027,680
Jan 29, 2026	50.72	51.40	50.45	51.32	50.81	2.01%	12,269,612
Jan 28, 2026	50.84	51.08	49.79	50.31	49.81	-1.14%	11,102,685
Jan 27, 2026	50.33	50.94	50.29	50.89	50.38	1.39%	10,000,647
Jan 26, 2026	49.59	50.43	49.59	50.19	49.69	1.25%	10,018,276
Jan 23, 2026	50.01	50.65	49.34	49.57	49.07	-1.45%	12,505,507
Jan 22, 2026	50.03	51.14	50.03	50.30	49.80	0.56%	11,630,114
Jan 21, 2026	47.83	50.77	47.83	50.02	49.52	1.79%	16,770,225
Jan 20, 2026	49.40	50.05	48.72	49.14	48.65	-1.70%	18,662,713
Jan 16, 2026	50.18	50.46	49.97	49.99	49.49	-0.58%	8,297,457
Jan 15, 2026	49.96	50.70	49.94	50.28	49.78	0.90%	5,737,139
Jan 14, 2026	49.36	50.09	49.28	49.83	49.33	0.28%	10,681,806
Jan 13, 2026	50.39	50.47	49.48	49.69	49.19	-0.90%	10,404,433
Jan 12, 2026	50.16	50.33	49.80	50.14	49.64	-0.95%	11,918,752
Jan 9, 2026	51.11	51.30	50.38	50.62	50.11	-0.65%	7,521,712
Jan 8, 2026	50.51	51.52	50.40	50.95	50.44	0.73%	7,713,482
Jan 7, 2026	51.17	51.20	50.44	50.58	50.07	-1.17%	6,721,477
Jan 6, 2026	50.40	51.27	50.24	51.18	50.67	1.39%	7,619,757
Jan 5, 2026	49.38	51.01	49.29	50.48	49.98	1.49%	11,054,039
Jan 2, 2026	49.26	49.92	48.83	49.74	49.24	1.08%	5,930,974
Dec 31, 2025	49.69	49.78	49.21	49.21	48.72	-0.71%	4,490,574
Dec 30, 2025	50.12	50.24	49.45	49.56	49.07	-0.92%	5,095,210
Dec 29, 2025	50.64	50.70	49.94	50.02	49.52	-1.17%	7,100,015
Dec 26, 2025	50.75	50.80	50.38	50.61	50.10	-0.26%	3,239,513

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.