Truist Financial Corporation (TFC)
NYSE: TFC · Real-Time Price · USD
47.53
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
47.60
+0.07 (0.15%)
After-hours: Dec 5, 2025, 7:27 PM EST
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.39 | 47.88 | 47.30 | 47.53 | 47.53 | -0.02% | 5,169,862 |
| Dec 4, 2025 | 47.41 | 47.86 | 47.31 | 47.54 | 47.54 | 0.25% | 7,882,205 |
| Dec 3, 2025 | 46.50 | 47.46 | 46.48 | 47.42 | 47.42 | 2.02% | 5,349,933 |
| Dec 2, 2025 | 46.75 | 46.75 | 46.31 | 46.48 | 46.48 | -0.19% | 4,644,946 |
| Dec 1, 2025 | 46.49 | 47.11 | 46.37 | 46.57 | 46.57 | 0.15% | 8,579,858 |
| Nov 28, 2025 | 46.41 | 46.64 | 46.21 | 46.50 | 46.50 | 0.56% | 3,929,997 |
| Nov 26, 2025 | 46.22 | 46.66 | 46.22 | 46.24 | 46.24 | -0.17% | 5,988,192 |
| Nov 25, 2025 | 45.75 | 46.59 | 45.67 | 46.32 | 46.32 | 1.80% | 7,575,728 |
| Nov 24, 2025 | 45.39 | 45.73 | 45.16 | 45.50 | 45.50 | 0.04% | 11,189,366 |
| Nov 21, 2025 | 44.61 | 45.96 | 44.57 | 45.48 | 45.48 | 2.43% | 9,239,059 |
| Nov 20, 2025 | 45.00 | 45.78 | 44.30 | 44.40 | 44.40 | -0.56% | 8,232,285 |
| Nov 19, 2025 | 44.41 | 44.74 | 44.24 | 44.65 | 44.65 | 0.70% | 5,999,005 |
| Nov 18, 2025 | 43.70 | 44.75 | 43.58 | 44.34 | 44.34 | 0.96% | 6,656,210 |
| Nov 17, 2025 | 44.86 | 45.02 | 43.74 | 43.92 | 43.92 | -2.10% | 9,530,432 |
| Nov 14, 2025 | 44.75 | 45.14 | 44.21 | 44.86 | 44.86 | -1.04% | 7,258,463 |
| Nov 13, 2025 | 45.50 | 45.97 | 45.16 | 45.33 | 44.81 | -0.68% | 11,445,147 |
| Nov 12, 2025 | 45.40 | 46.29 | 45.31 | 45.64 | 45.12 | 0.73% | 8,622,592 |
| Nov 11, 2025 | 45.26 | 45.55 | 44.98 | 45.31 | 44.79 | 0.42% | 4,798,824 |
| Nov 10, 2025 | 44.88 | 45.29 | 44.56 | 45.12 | 44.60 | 0.85% | 6,577,011 |
| Nov 7, 2025 | 43.75 | 44.74 | 43.63 | 44.74 | 44.23 | 1.66% | 6,741,070 |
| Nov 6, 2025 | 43.93 | 44.54 | 43.83 | 44.01 | 43.51 | -0.11% | 6,387,708 |
| Nov 5, 2025 | 43.65 | 44.47 | 43.37 | 44.06 | 43.55 | 0.75% | 9,574,726 |
| Nov 4, 2025 | 43.92 | 44.22 | 43.40 | 43.73 | 43.23 | -1.11% | 12,371,605 |
| Nov 3, 2025 | 44.40 | 44.47 | 43.70 | 44.22 | 43.71 | -0.92% | 12,313,287 |
| Oct 31, 2025 | 44.19 | 44.75 | 43.91 | 44.63 | 44.12 | 0.65% | 6,214,335 |
| Oct 30, 2025 | 43.88 | 44.94 | 43.84 | 44.34 | 43.83 | 0.98% | 7,313,135 |
| Oct 29, 2025 | 44.00 | 44.57 | 43.66 | 43.91 | 43.41 | -0.95% | 9,490,754 |
| Oct 28, 2025 | 44.50 | 44.66 | 44.11 | 44.33 | 43.82 | -0.67% | 7,056,760 |
| Oct 27, 2025 | 44.40 | 44.87 | 44.22 | 44.63 | 44.12 | 1.00% | 9,207,121 |
| Oct 24, 2025 | 44.07 | 44.50 | 43.95 | 44.19 | 43.68 | 1.33% | 5,824,542 |
| Oct 23, 2025 | 43.62 | 43.91 | 43.42 | 43.61 | 43.11 | 0.02% | 6,909,775 |
| Oct 22, 2025 | 44.07 | 44.30 | 43.50 | 43.60 | 43.10 | -0.52% | 8,417,363 |
| Oct 21, 2025 | 44.06 | 44.10 | 43.63 | 43.83 | 43.33 | 0.87% | 8,726,479 |
| Oct 20, 2025 | 43.11 | 43.63 | 42.70 | 43.45 | 42.95 | 2.00% | 8,580,670 |
| Oct 17, 2025 | 42.00 | 42.87 | 41.60 | 42.60 | 42.11 | 3.67% | 19,866,627 |
| Oct 16, 2025 | 43.08 | 43.26 | 40.79 | 41.09 | 40.62 | -5.02% | 15,162,191 |
| Oct 15, 2025 | 44.07 | 44.13 | 42.85 | 43.26 | 42.76 | -1.53% | 8,881,269 |
| Oct 14, 2025 | 42.64 | 44.24 | 42.60 | 43.93 | 43.43 | 2.28% | 10,231,054 |
| Oct 13, 2025 | 43.00 | 43.18 | 42.58 | 42.95 | 42.46 | 1.51% | 7,160,235 |
| Oct 10, 2025 | 44.38 | 44.50 | 42.30 | 42.31 | 41.82 | -4.38% | 8,512,309 |
| Oct 9, 2025 | 44.42 | 44.45 | 43.79 | 44.25 | 43.74 | 0.25% | 6,963,523 |
| Oct 8, 2025 | 45.16 | 45.27 | 44.06 | 44.14 | 43.63 | -2.35% | 6,915,790 |
| Oct 7, 2025 | 45.65 | 45.98 | 45.14 | 45.20 | 44.68 | -0.29% | 6,460,300 |
| Oct 6, 2025 | 45.56 | 46.37 | 45.01 | 45.33 | 44.81 | -0.42% | 9,665,936 |
| Oct 3, 2025 | 45.48 | 46.05 | 45.37 | 45.52 | 45.00 | 0.35% | 6,539,630 |
| Oct 2, 2025 | 45.55 | 45.82 | 45.19 | 45.36 | 44.84 | -0.46% | 5,396,501 |
| Oct 1, 2025 | 45.36 | 45.84 | 45.34 | 45.57 | 45.05 | -0.33% | 7,257,832 |
| Sep 30, 2025 | 45.74 | 46.02 | 44.79 | 45.72 | 45.20 | -0.44% | 9,721,711 |
| Sep 29, 2025 | 46.33 | 46.33 | 45.43 | 45.92 | 45.39 | -0.22% | 4,902,874 |
| Sep 26, 2025 | 45.99 | 46.37 | 45.64 | 46.02 | 45.49 | 0.61% | 4,366,549 |