Truist Financial Corporation (TFC)

Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.80	42.93	42.37	42.61	42.61	0.16%	8,104,898
Jun 26, 2025	41.76	42.59	41.60	42.54	42.54	2.75%	7,022,702
Jun 25, 2025	41.42	41.56	41.13	41.40	41.40	-0.12%	6,152,151
Jun 24, 2025	41.45	41.86	41.39	41.45	41.45	0.97%	8,900,808
Jun 23, 2025	40.07	41.12	39.99	41.05	41.05	1.91%	7,218,891
Jun 20, 2025	39.98	40.31	39.94	40.28	40.28	1.18%	10,243,071
Jun 18, 2025	39.01	39.99	38.94	39.81	39.81	2.00%	7,133,054
Jun 17, 2025	39.04	39.42	38.88	39.03	39.03	-0.91%	6,678,374
Jun 16, 2025	39.50	39.66	39.13	39.39	39.39	1.08%	6,628,289
Jun 13, 2025	39.48	39.58	38.84	38.97	38.97	-2.43%	6,465,830
Jun 12, 2025	40.00	40.01	39.50	39.94	39.94	-0.79%	5,565,991
Jun 11, 2025	40.78	40.96	40.20	40.26	40.26	-1.15%	7,284,552
Jun 10, 2025	40.40	40.95	40.31	40.73	40.73	0.69%	4,643,581
Jun 9, 2025	40.89	41.05	40.41	40.45	40.45	-0.52%	5,969,004
Jun 6, 2025	40.27	40.68	40.14	40.66	40.66	2.60%	5,710,643
Jun 5, 2025	39.61	39.76	39.12	39.63	39.63	0.30%	8,551,507
Jun 4, 2025	39.62	39.97	39.48	39.51	39.51	-0.28%	6,465,680
Jun 3, 2025	39.20	39.77	38.93	39.62	39.62	0.99%	9,616,445
Jun 2, 2025	39.21	39.41	38.68	39.23	39.23	-0.68%	7,597,107
May 30, 2025	39.34	39.68	39.18	39.50	39.50	-0.25%	10,481,140
May 29, 2025	39.65	39.73	39.08	39.60	39.60	0.66%	6,824,248
May 28, 2025	39.97	40.15	39.29	39.34	39.34	-1.72%	8,111,073
May 27, 2025	39.80	40.03	39.32	40.03	40.03	1.91%	5,675,412
May 23, 2025	38.50	39.39	38.27	39.28	39.28	-0.53%	7,395,063
May 22, 2025	39.03	39.65	38.84	39.49	39.49	0.95%	10,461,120
May 21, 2025	40.25	40.34	39.12	39.12	39.12	-3.83%	8,347,557
May 20, 2025	41.29	41.35	40.44	40.68	40.68	-1.74%	11,772,551
May 19, 2025	41.01	41.49	40.85	41.40	41.40	-	6,270,809
May 16, 2025	41.17	41.44	40.85	41.40	41.40	0.53%	4,786,451
May 15, 2025	40.98	41.31	40.84	41.18	41.18	-0.12%	6,487,911
May 14, 2025	41.17	41.37	41.01	41.23	41.23	-0.29%	6,462,088
May 13, 2025	41.25	41.49	41.05	41.35	41.35	0.56%	6,852,575
May 12, 2025	40.77	41.46	40.27	41.12	41.12	5.41%	9,839,272
May 9, 2025	39.27	39.32	38.85	39.01	39.01	-1.39%	7,187,800
May 8, 2025	39.27	39.79	38.92	39.56	39.04	2.20%	7,294,465
May 7, 2025	39.26	39.48	38.55	38.71	38.20	-0.67%	10,077,394
May 6, 2025	38.88	39.46	38.76	38.97	38.46	-0.97%	7,528,312
May 5, 2025	39.07	39.87	39.02	39.35	38.83	-0.30%	5,954,576
May 2, 2025	39.39	39.59	38.87	39.47	38.95	2.28%	7,950,150
May 1, 2025	38.31	38.92	38.16	38.59	38.08	0.65%	5,512,126
Apr 30, 2025	38.00	38.48	37.51	38.34	37.84	-1.08%	7,394,605
Apr 29, 2025	38.09	39.03	38.09	38.76	38.25	1.10%	10,904,978
Apr 28, 2025	37.75	38.46	37.70	38.34	37.84	1.78%	10,765,638
Apr 25, 2025	37.61	37.97	37.47	37.67	37.17	-0.61%	6,389,219
Apr 24, 2025	37.00	38.09	36.83	37.90	37.40	2.05%	8,135,315
Apr 23, 2025	37.32	38.41	37.02	37.14	36.65	2.20%	8,600,483
Apr 22, 2025	35.79	36.40	35.67	36.34	35.86	2.92%	7,413,665
Apr 21, 2025	35.50	35.66	35.00	35.31	34.85	-1.64%	10,062,745
Apr 17, 2025	35.11	36.55	35.07	35.90	35.43	-0.28%	15,140,900
Apr 16, 2025	36.22	36.67	35.54	36.00	35.53	-1.34%	11,090,059

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.