Truist Financial Corporation - TFC-PI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.35	21.35	21.35	21.43	21.29	12,136
September 04, 2025	21.21	21.26	21.26	21.33	21.11	7,820
September 03, 2025	21.03	21.11	21.11	21.13	21.01	18,766
September 02, 2025	20.81	20.97	20.97	21.05	20.8	31,141
August 29, 2025	20.95	20.87	20.87	20.97	20.8	47,907
August 28, 2025	21	20.88	20.88	21	20.84	37,967
August 27, 2025	21	20.97	20.97	21	20.87	19,811
August 26, 2025	21.04	21.03	21.03	21.13	20.98	25,978
August 25, 2025	21.1	21.04	21.04	21.1	20.96	33,381
August 22, 2025	21.1	21.18	21.18	21.3	21.05	25,280
August 21, 2025	21.05	21.01	21.01	21.09	20.97	22,382
August 20, 2025	20.97	21.05	21.05	21.09	20.9	26,188
August 19, 2025	20.9	20.99	20.99	21.08	20.9	20,746
August 18, 2025	20.88	20.91	20.91	20.93	20.83	10,134
August 15, 2025	20.94	20.93	20.93	20.94	20.85	4,150
August 14, 2025	20.89	20.9	20.9	20.96	20.82	8,936
August 13, 2025	20.95	20.97	20.97	21.03	20.91	18,225
August 12, 2025	20.8	20.9	20.9	20.99	20.79	19,108
August 11, 2025	20.75	20.84	20.84	20.87	20.72	25,668
August 08, 2025	20.69	20.75	20.75	20.75	20.57	31,445
August 07, 2025	21.01	20.92	20.6	21.01	20.8	31,883
August 06, 2025	21.09	20.94	20.62	21.18	20.86	25,343
August 05, 2025	21.07	21.09	20.76	21.25	20.7	20,664
August 04, 2025	20.84	21.06	20.73	21.13	20.82	24,426
August 01, 2025	20.71	20.81	20.49	20.93	20.67	20,628
July 31, 2025	20.6	20.73	20.73	20.75	20.52	22,359
July 30, 2025	20.67	20.7	20.7	20.77	20.61	15,507
July 29, 2025	20.67	20.69	20.69	20.75	20.6	18,813
July 28, 2025	20.74	20.65	20.65	20.75	20.54	9,417
July 25, 2025	20.75	20.74	20.74	20.8	20.69	13,592
July 24, 2025	20.75	20.75	20.75	20.79	20.65	16,400
July 23, 2025	20.74	20.75	20.75	20.76	20.62	13,354
July 22, 2025	20.89	20.79	20.79	20.9	20.72	9,390
July 21, 2025	20.86	20.87	20.87	20.95	20.78	11,116
July 18, 2025	20.7	20.77	20.77	20.83	20.64	22,995
July 17, 2025	20.6	20.78	20.78	21.05	20.6	23,272
July 16, 2025	20.75	20.65	20.65	20.8	20.4	75,885
July 15, 2025	20.86	20.68	20.68	20.86	20.53	34,392
July 14, 2025	20.95	20.78	20.78	20.95	20.65	28,767
July 11, 2025	21	20.96	20.96	21.13	20.74	20,363
July 10, 2025	20.84	21.09	21.09	21.1	20.83	42,157
July 09, 2025	20.58	20.84	20.84	20.85	20.58	52,524
July 08, 2025	20.42	20.54	20.54	20.58	20.41	35,141
July 07, 2025	20.57	20.5	20.5	20.59	20.4	35,226
July 03, 2025	20.53	20.63	20.63	20.7	20.53	25,827
July 02, 2025	20.31	20.53	20.53	20.55	20.3	29,004
July 01, 2025	20.24	20.35	20.35	20.36	20.1	96,296
June 30, 2025	20.2	20.2	20.2	20.21	20.07	233,746
June 27, 2025	20.3	20.25	20.25	20.44	20.18	96,972
June 26, 2025	20.32	20.3	20.3	20.35	20.16	26,729
June 25, 2025	20.42	20.26	20.26	20.83	20.16	30,815
June 24, 2025	20.43	20.46	20.46	20.6	20.39	23,524
June 23, 2025	20.73	20.5	20.5	20.8	20.33	27,829
June 20, 2025	20.67	20.63	20.63	20.82	20.59	17,126
June 18, 2025	20.72	20.72	20.72	20.88	20.63	20,809
June 17, 2025	20.91	20.85	20.85	20.91	20.59	33,111
June 16, 2025	21.19	20.95	20.95	21.2	20.87	12,866
June 13, 2025	21.28	21.05	21.05	21.28	21	19,318
June 12, 2025	21.36	21.4	21.4	21.53	21.12	12,937
June 11, 2025	21.75	21.33	21.33	21.77	21.33	20,792

Truist Financial Corporation (TFC-PI) NYSE