Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	49.08	49.75	48.17	48.45	48.45	0.02%	10,030,097
Sep 16, 2026	50.45	50.45	47.64	48.44	48.44	-4.00%	11,639,056
Sep 15, 2026	50.19	51.33	50.19	50.46	50.46	0.72%	9,768,573
Sep 14, 2026	50.35	50.84	49.95	50.10	50.10	-0.60%	4,315,205
Sep 11, 2026	50.95	51.06	50.00	50.40	50.40	0.14%	3,632,602
Sep 10, 2026	50.33	50.47	49.76	50.33	50.33	0.36%	6,887,200
Sep 9, 2026	50.28	50.88	50.12	50.15	50.15	-0.79%	5,554,704
Sep 8, 2026	51.40	51.64	50.53	50.55	50.55	-2.13%	5,972,463
Sep 4, 2026	51.35	51.89	51.35	51.65	51.65	0.08%	4,339,161
Sep 3, 2026	51.09	51.71	50.80	51.61	51.61	1.57%	4,736,127
Sep 2, 2026	49.89	51.37	49.83	50.81	50.81	2.77%	6,393,571
Sep 1, 2026	49.56	50.17	49.06	49.44	49.44	-0.28%	6,689,278
Aug 31, 2026	50.28	50.41	49.58	49.58	49.58	-1.69%	8,014,964
Aug 28, 2026	50.69	51.00	50.13	50.43	50.43	0.26%	4,614,748
Aug 27, 2026	50.08	50.47	49.86	50.30	50.30	-0.73%	4,835,377
Aug 26, 2026	50.39	50.86	50.20	50.67	50.67	0.74%	5,099,653
Aug 25, 2026	50.88	50.96	50.22	50.30	50.30	-1.00%	5,498,928
Aug 24, 2026	50.58	51.39	50.48	50.81	50.81	0.77%	4,124,878
Aug 21, 2026	50.47	50.85	50.11	50.42	50.42	0.38%	6,140,787
Aug 20, 2026	50.68	51.06	50.23	50.23	50.23	-1.45%	5,495,624
Aug 19, 2026	52.41	52.52	50.89	50.97	50.97	-2.75%	5,304,787
Aug 18, 2026	52.81	52.99	52.14	52.41	52.41	-0.23%	5,249,164
Aug 17, 2026	52.90	53.53	52.52	52.53	52.53	-1.07%	6,092,258
Aug 14, 2026	52.47	53.27	52.42	53.10	53.10	1.20%	4,532,159
Aug 13, 2026	53.00	53.34	52.81	52.99	52.47	0.61%	5,321,741
Aug 12, 2026	52.45	52.84	52.25	52.67	52.15	0.69%	5,726,872
Aug 11, 2026	51.76	52.48	51.73	52.31	51.80	0.87%	5,838,656
Aug 10, 2026	52.00	52.33	51.76	51.86	51.35	-0.94%	5,390,555
Aug 7, 2026	52.22	52.72	52.01	52.35	51.84	-0.46%	6,346,377
Aug 6, 2026	53.25	53.46	52.46	52.59	52.07	-0.49%	6,174,464
Aug 5, 2026	52.94	53.13	52.63	52.85	52.33	0.36%	9,252,313
Aug 4, 2026	51.84	52.99	51.63	52.66	52.14	1.43%	5,427,013
Aug 3, 2026	51.94	52.18	51.22	51.92	51.41	0.15%	8,206,267
Jul 31, 2026	52.07	52.43	51.66	51.84	51.33	-0.33%	6,990,870
Jul 30, 2026	52.39	52.59	51.59	52.01	51.50	-0.57%	8,529,068
Jul 29, 2026	52.58	53.14	52.11	52.31	51.80	-1.28%	7,326,988
Jul 28, 2026	52.32	53.08	52.22	52.99	52.47	1.67%	8,120,938
Jul 27, 2026	52.03	52.75	51.84	52.12	51.61	0.70%	5,630,450
Jul 24, 2026	51.41	52.04	51.29	51.76	51.25	1.09%	5,033,588
Jul 23, 2026	51.08	51.24	50.54	51.20	50.70	-1.02%	5,973,810
Jul 22, 2026	51.50	51.87	51.25	51.73	51.22	0.68%	7,319,602
Jul 21, 2026	50.96	51.38	50.72	51.38	50.88	0.75%	9,091,736
Jul 20, 2026	52.50	52.64	50.69	51.00	50.50	-2.86%	11,250,497
Jul 17, 2026	52.90	54.22	52.43	52.50	51.98	-1.41%	13,920,629
Jul 16, 2026	53.00	54.03	52.60	53.25	52.73	0.85%	11,491,102
Jul 15, 2026	52.16	52.99	52.03	52.80	52.28	1.64%	6,300,014
Jul 14, 2026	51.89	52.62	51.61	51.95	51.44	-	7,627,039
Jul 13, 2026	52.00	52.04	51.19	51.95	51.44	0.54%	7,153,186
Jul 10, 2026	51.62	52.04	51.33	51.67	51.16	0.58%	6,037,126
Jul 9, 2026	49.92	51.45	49.90	51.37	50.87	3.38%	9,904,675