Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	50.65	50.74	49.37	49.69	49.20	-3.25%	6,865,935
Jul 7, 2026	51.28	51.85	51.24	51.36	50.86	-0.12%	7,510,768
Jul 6, 2026	50.34	51.51	50.34	51.42	50.92	0.86%	5,985,938
Jul 2, 2026	51.40	51.40	50.48	50.98	50.48	0.18%	6,858,800
Jul 1, 2026	49.27	51.03	49.22	50.89	50.39	2.15%	7,840,386
Jun 30, 2026	50.00	50.38	49.61	49.82	49.33	-1.50%	6,825,459
Jun 29, 2026	50.16	50.66	50.10	50.58	50.08	0.18%	6,096,964
Jun 26, 2026	50.84	50.86	50.06	50.49	49.99	-0.36%	8,826,217
Jun 25, 2026	49.85	51.20	49.83	50.67	50.17	1.77%	9,331,121
Jun 24, 2026	49.70	50.46	49.67	49.79	49.30	0.24%	11,272,457
Jun 23, 2026	48.98	49.73	48.69	49.67	49.18	1.87%	15,988,832
Jun 22, 2026	48.32	49.18	48.32	48.76	48.28	0.89%	13,838,887
Jun 18, 2026	48.90	49.24	47.97	48.33	47.86	0.33%	18,836,926
Jun 17, 2026	49.20	49.93	47.81	48.17	47.70	-1.95%	14,775,213
Jun 16, 2026	48.95	49.37	48.71	49.13	48.65	1.34%	20,284,811
Jun 15, 2026	51.55	52.07	48.31	48.48	48.00	-6.16%	22,998,912
Jun 12, 2026	50.93	51.77	50.93	51.66	51.15	1.93%	9,181,772
Jun 11, 2026	50.33	50.94	49.80	50.68	50.18	1.85%	11,512,937
Jun 10, 2026	49.44	50.18	49.16	49.76	49.27	0.67%	9,144,391
Jun 9, 2026	49.20	50.11	48.92	49.43	48.94	1.23%	8,517,709
Jun 8, 2026	49.06	49.64	48.63	48.83	48.35	-0.75%	6,433,712
Jun 5, 2026	49.32	49.66	48.99	49.20	48.72	0.04%	6,861,769