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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.8	19.76	19.76	19.86	19.74	16,295
February 19, 2026	19.91	19.82	19.82	19.91	19.81	22,693
February 18, 2026	19.8	19.87	19.87	19.95	19.8	20,862
February 17, 2026	19.72	19.85	19.85	19.88	19.72	9,066
February 13, 2026	19.79	19.8	19.8	19.88	19.72	9,777
February 12, 2026	20.07	20.02	19.73	20.1	20	16,293
February 11, 2026	20.19	20.09	20.09	20.2	20.02	17,162
February 10, 2026	20.06	20.14	20.14	20.18	20.04	18,147
February 09, 2026	19.99	20.03	20.03	20.06	19.97	11,904
February 06, 2026	19.84	19.97	19.97	20	19.84	15,288
February 05, 2026	19.75	19.81	19.81	19.89	19.72	16,793
February 04, 2026	19.82	19.79	19.79	19.86	19.75	18,855
February 03, 2026	19.9	19.8	19.8	20.12	19.72	33,084
February 02, 2026	20	19.9	19.9	20.16	19.9	17,285
January 30, 2026	20.15	19.96	19.96	20.15	19.95	49,530
January 29, 2026	19.95	20.1	20.1	20.19	19.85	42,176
January 28, 2026	20	20	20	20.1	19.93	7,448
January 27, 2026	19.96	20.05	20.05	20.08	19.92	20,739
January 26, 2026	19.85	19.9	19.9	19.95	19.85	17,437
January 23, 2026	19.87	19.83	19.83	20.09	19.78	47,884
January 22, 2026	19.87	19.91	19.91	19.93	19.8	25,063
January 21, 2026	19.76	19.84	19.84	19.88	19.66	34,522
January 20, 2026	19.9	19.76	19.76	19.92	19.65	34,873
January 16, 2026	20.1	20	20	20.13	19.94	27,160
January 15, 2026	20.07	20.1	20.1	20.23	19.96	34,093
January 14, 2026	19.97	19.98	19.98	20	19.83	21,264
January 13, 2026	19.96	19.95	19.95	20.12	19.91	24,609
January 12, 2026	20.11	19.96	19.96	20.11	19.86	49,077
January 09, 2026	20.24	20.13	20.13	20.34	20.04	16,227
January 08, 2026	20.2	20.23	20.23	20.42	20.2	33,916
January 07, 2026	20.03	20.29	20.29	20.29	19.95	27,761
January 06, 2026	19.93	20.02	20.02	20.12	19.9	10,226
January 05, 2026	19.96	19.98	19.98	20.11	19.93	16,448
January 02, 2026	19.82	19.95	19.95	19.99	19.8	14,084
December 31, 2025	19.8	19.78	19.78	19.93	19.57	59,763
December 30, 2025	19.83	19.8	19.8	19.98	19.77	21,276
December 29, 2025	19.85	19.87	19.87	20.06	19.81	65,767
December 26, 2025	20.07	19.92	19.92	20.07	19.88	12,359
December 24, 2025	20	19.94	19.94	20.24	19.94	15,927
December 23, 2025	20.09	20.01	20.01	20.21	19.92	27,554
December 22, 2025	20.2	20.07	20.07	20.27	19.85	42,581
December 19, 2025	20.13	20.25	20.25	20.38	20.12	19,928
December 18, 2025	20.19	20.19	20.19	20.39	20.11	50,550
December 17, 2025	20.13	20.15	20.15	20.27	20.1	17,053
December 16, 2025	20.12	20.23	20.23	20.28	20.11	18,877
December 15, 2025	20.37	20.12	20.12	20.37	20.1	26,595
December 12, 2025	20.44	20.26	20.26	20.51	20.26	22,835
December 11, 2025	20.3	20.49	20.49	20.51	20.23	15,310
December 10, 2025	20.26	20.35	20.35	20.39	20.23	14,711
December 09, 2025	20.21	20.26	20.26	20.4	20.21	16,801
December 08, 2025	20.21	20.21	20.21	20.32	20.1	21,409
December 05, 2025	20.24	20.23	20.23	20.39	20.11	27,829
December 04, 2025	20.38	20.28	20.28	20.44	20.22	9,785
December 03, 2025	20.24	20.3	20.3	20.4	20.21	10,734
December 02, 2025	20.25	20.21	20.21	20.4	20.2	19,848
December 01, 2025	20.42	20.27	20.27	20.42	20.25	6,477
November 28, 2025	20.2	20.46	20.46	20.46	20.18	13,150
November 26, 2025	20.11	20.15	20.15	20.22	20.01	8,677
November 25, 2025	20.2	20.1	20.1	20.26	20.1	31,005
November 24, 2025	20.22	20.2	20.2	20.31	20.2	14,030

Truist Financial Corporation (TFC-PI) NYSE