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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.25	20.15	20.15	20.45	20.07	27,862
November 20, 2025	20.54	20.25	20.25	20.59	20.2	28,276
November 19, 2025	20.61	20.5	20.5	20.75	20.5	18,767
November 18, 2025	20.58	20.61	20.61	20.8	20.58	11,196
November 17, 2025	20.97	20.66	20.66	20.97	20.55	21,970
November 14, 2025	21	20.89	20.89	21.38	20.84	20,079
November 13, 2025	21.6	21.36	21.05	21.6	21.36	15,530
November 12, 2025	21.91	21.62	21.31	21.91	21.6	23,529
November 11, 2025	21.91	21.92	21.6	22.04	21.87	4,186
November 10, 2025	21.93	21.96	21.64	22.15	21.88	14,308
November 07, 2025	22.01	21.93	21.93	22.18	21.93	7,596
November 06, 2025	22.05	22.01	22.01	22.08	21.89	18,087
November 05, 2025	22.01	22.05	22.05	22.2	22	16,718
November 04, 2025	22.1	22.01	22.01	22.2	22.01	12,431
November 03, 2025	22.06	22.1	22.1	22.28	22.06	7,954
October 31, 2025	22.27	22.14	22.14	22.31	22.05	15,463
October 30, 2025	22.3	22.27	22.27	22.44	22.27	5,977
October 29, 2025	22.22	22.35	22.35	22.49	22.22	5,709
October 28, 2025	22.17	22.25	22.25	22.3	22.13	5,899
October 27, 2025	22.36	22.21	22.21	22.36	22.12	5,738
October 24, 2025	22.22	22.21	22.21	22.35	22.02	17,358
October 23, 2025	22.35	22.22	22.22	22.35	22.22	11,837
October 22, 2025	22.31	22.3	22.3	22.4	22.12	17,667
October 21, 2025	22.31	22.38	22.38	22.49	22.3	17,625
October 20, 2025	22.2	22.29	22.29	22.39	22.09	20,436
October 17, 2025	21.7	22	22	22.29	21.65	140,075
October 16, 2025	21.86	21.6	21.6	21.98	21.6	12,279
October 15, 2025	21.68	21.8	21.8	21.91	21.68	22,780
October 14, 2025	21.92	21.63	21.63	21.97	21.62	23,035
October 13, 2025	22.08	21.97	21.97	22.33	21.97	30,370
October 10, 2025	22.37	22.1	22.1	22.37	22.01	19,611
October 09, 2025	22.4	22.25	22.25	22.5	22.14	27,749
October 08, 2025	22.39	22.27	22.27	22.45	22.25	43,763
October 07, 2025	22.57	22.39	22.39	22.57	22.22	19,396
October 06, 2025	22.45	22.43	22.43	22.7	22.24	11,048
October 03, 2025	22.41	22.3	22.3	22.48	22.25	10,551
October 02, 2025	22.55	22.42	22.42	22.62	22.32	11,793
October 01, 2025	22.67	22.53	22.53	22.71	22.43	19,756

Truist Financial Corporation (TFC-PI) NYSE