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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	22.4	22.37	22.37	22.41	22.21	48,735
September 26, 2025	22.2	22.35	22.35	22.4	22.2	7,205
September 25, 2025	22.23	22.27	22.27	22.48	22.02	36,902
September 24, 2025	22.39	22.35	22.35	22.4	22.23	13,873
September 23, 2025	22.48	22.44	22.44	22.48	22.17	13,591
September 22, 2025	21.9	22.53	22.53	22.57	21.9	18,166
September 19, 2025	22.28	22.39	22.39	22.39	21.86	13,315
September 18, 2025	22.3	22.32	22.32	22.38	22.21	10,929
September 17, 2025	22.04	22.35	22.35	22.43	21.99	20,658
September 16, 2025	21.95	22.09	22.09	22.12	21.75	33,117
September 15, 2025	21.86	21.9	21.9	21.96	21.8	18,907
September 12, 2025	21.92	21.86	21.86	21.94	21.78	12,274
September 11, 2025	21.62	21.92	21.92	21.94	21.62	25,845
September 10, 2025	21.59	21.68	21.68	21.75	21.41	19,332
September 09, 2025	21.32	21.58	21.58	21.58	21.32	10,585
September 08, 2025	21.39	21.47	21.47	21.92	21.38	26,643
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

Truist Financial Corporation (TFC-PI) NYSE