Truist Financial Corporation (TFC)
NYSE: TFC · Real-Time Price · USD
44.42
-0.53 (-1.18%)
At close: Aug 15, 2025, 4:00 PM
44.41
-0.01 (-0.02%)
After-hours: Aug 15, 2025, 7:26 PM EDT
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.05 | 45.05 | 44.40 | 44.42 | 44.42 | -1.18% | 6,873,037 |
| Aug 14, 2025 | 44.44 | 45.08 | 44.09 | 44.95 | 44.95 | 0.31% | 4,967,312 |
| Aug 13, 2025 | 44.25 | 44.88 | 43.91 | 44.81 | 44.81 | 1.82% | 8,715,780 |
| Aug 12, 2025 | 43.21 | 44.07 | 43.10 | 44.01 | 44.01 | 2.76% | 8,368,946 |
| Aug 11, 2025 | 43.02 | 43.35 | 42.59 | 42.83 | 42.83 | -0.56% | 5,693,862 |
| Aug 8, 2025 | 42.65 | 43.29 | 42.31 | 43.07 | 43.07 | 0.51% | 5,314,385 |
| Aug 7, 2025 | 43.43 | 43.44 | 42.52 | 42.85 | 42.34 | -0.37% | 5,936,916 |
| Aug 6, 2025 | 43.62 | 43.63 | 43.00 | 43.01 | 42.50 | -0.94% | 4,541,090 |
| Aug 5, 2025 | 43.58 | 43.64 | 42.69 | 43.42 | 42.90 | 0.02% | 4,688,599 |
| Aug 4, 2025 | 43.25 | 43.52 | 42.97 | 43.41 | 42.89 | 1.05% | 7,175,353 |
| Aug 1, 2025 | 42.92 | 43.04 | 41.98 | 42.96 | 42.45 | -1.72% | 8,456,312 |
| Jul 31, 2025 | 44.00 | 44.29 | 43.59 | 43.71 | 43.19 | -1.24% | 8,718,519 |
| Jul 30, 2025 | 44.94 | 44.96 | 43.89 | 44.26 | 43.73 | -1.05% | 5,372,864 |
| Jul 29, 2025 | 45.32 | 45.35 | 44.68 | 44.73 | 44.20 | -0.80% | 5,090,326 |
| Jul 28, 2025 | 45.59 | 45.70 | 44.83 | 45.09 | 44.55 | -1.23% | 5,658,519 |
| Jul 25, 2025 | 45.54 | 45.70 | 44.82 | 45.65 | 45.11 | 0.37% | 6,278,816 |
| Jul 24, 2025 | 45.84 | 46.13 | 45.46 | 45.48 | 44.94 | -0.74% | 6,648,454 |
| Jul 23, 2025 | 45.49 | 46.00 | 45.22 | 45.82 | 45.27 | 1.35% | 10,246,553 |
| Jul 22, 2025 | 44.93 | 45.30 | 44.58 | 45.21 | 44.67 | 1.07% | 7,226,686 |
| Jul 21, 2025 | 44.48 | 45.51 | 44.43 | 44.73 | 44.20 | 1.08% | 9,884,535 |
| Jul 18, 2025 | 45.30 | 45.30 | 44.00 | 44.25 | 43.72 | -1.69% | 13,739,445 |
| Jul 17, 2025 | 44.38 | 45.16 | 44.33 | 45.01 | 44.47 | 1.47% | 11,042,128 |
| Jul 16, 2025 | 44.67 | 44.81 | 43.82 | 44.36 | 43.83 | -0.02% | 11,340,237 |
| Jul 15, 2025 | 45.42 | 45.78 | 44.33 | 44.37 | 43.84 | -2.85% | 8,767,358 |
| Jul 14, 2025 | 45.34 | 45.69 | 45.22 | 45.67 | 45.13 | 0.53% | 7,394,266 |
| Jul 11, 2025 | 45.04 | 45.79 | 44.89 | 45.43 | 44.89 | -0.15% | 8,319,568 |
| Jul 10, 2025 | 45.21 | 45.90 | 45.11 | 45.50 | 44.96 | 0.75% | 6,822,809 |
| Jul 9, 2025 | 45.43 | 45.79 | 45.01 | 45.16 | 44.62 | -0.53% | 8,841,854 |
| Jul 8, 2025 | 45.21 | 45.77 | 45.21 | 45.40 | 44.86 | 0.53% | 10,677,431 |
| Jul 7, 2025 | 45.34 | 45.84 | 44.92 | 45.16 | 44.62 | -0.83% | 7,073,013 |
| Jul 3, 2025 | 45.25 | 45.79 | 45.14 | 45.54 | 45.00 | 1.13% | 5,612,374 |
| Jul 2, 2025 | 44.40 | 45.08 | 44.13 | 45.03 | 44.49 | 1.88% | 6,873,576 |
| Jul 1, 2025 | 42.82 | 44.40 | 42.74 | 44.20 | 43.67 | 2.81% | 8,296,457 |
| Jun 30, 2025 | 42.89 | 43.25 | 42.75 | 42.99 | 42.48 | 0.89% | 7,689,381 |
| Jun 27, 2025 | 42.80 | 42.93 | 42.37 | 42.61 | 42.10 | 0.16% | 8,256,014 |
| Jun 26, 2025 | 41.76 | 42.59 | 41.60 | 42.54 | 42.03 | 2.75% | 7,022,702 |
| Jun 25, 2025 | 41.42 | 41.56 | 41.13 | 41.40 | 40.91 | -0.12% | 6,152,151 |
| Jun 24, 2025 | 41.45 | 41.86 | 41.39 | 41.45 | 40.96 | 0.97% | 8,900,808 |
| Jun 23, 2025 | 40.07 | 41.12 | 39.99 | 41.05 | 40.56 | 1.91% | 7,218,891 |
| Jun 20, 2025 | 39.98 | 40.31 | 39.94 | 40.28 | 39.80 | 1.18% | 10,243,071 |
| Jun 18, 2025 | 39.01 | 39.99 | 38.94 | 39.81 | 39.34 | 2.00% | 7,133,054 |
| Jun 17, 2025 | 39.04 | 39.42 | 38.88 | 39.03 | 38.56 | -0.91% | 6,678,374 |
| Jun 16, 2025 | 39.50 | 39.66 | 39.13 | 39.39 | 38.92 | 1.08% | 6,628,289 |
| Jun 13, 2025 | 39.48 | 39.58 | 38.84 | 38.97 | 38.51 | -2.43% | 6,465,830 |
| Jun 12, 2025 | 40.00 | 40.01 | 39.50 | 39.94 | 39.46 | -0.79% | 5,565,991 |
| Jun 11, 2025 | 40.78 | 40.96 | 40.20 | 40.26 | 39.78 | -1.15% | 7,284,552 |
| Jun 10, 2025 | 40.40 | 40.95 | 40.31 | 40.73 | 40.24 | 0.69% | 4,643,581 |
| Jun 9, 2025 | 40.89 | 41.05 | 40.41 | 40.45 | 39.97 | -0.52% | 5,969,004 |
| Jun 6, 2025 | 40.27 | 40.68 | 40.14 | 40.66 | 40.18 | 2.60% | 5,710,643 |
| Jun 5, 2025 | 39.61 | 39.76 | 39.12 | 39.63 | 39.16 | 0.30% | 8,551,507 |