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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.85	22.78	22.78	22.85	22.62	144,051
October 16, 2025	23.04	22.77	22.77	23.17	22.77	44,506
October 15, 2025	23.07	23.04	23.04	23.16	22.96	34,607
October 14, 2025	22.83	22.93	22.93	23.05	22.81	25,603
October 13, 2025	22.88	22.91	22.91	22.99	22.78	20,971
October 10, 2025	23.03	22.77	22.77	23.05	22.74	26,314
October 09, 2025	23.14	22.95	22.95	23.17	22.85	45,171
October 08, 2025	23.1	23.08	23.08	23.19	23.08	18,554
October 07, 2025	23.16	23.12	23.12	23.28	23.08	20,971
October 06, 2025	23.15	23.17	23.17	23.26	23.15	16,712
October 03, 2025	23.3	23.25	23.25	23.34	23.2	22,692
October 02, 2025	23.26	23.3	23.3	23.42	23.15	26,676
October 01, 2025	23.01	23.31	23.31	23.32	23.01	31,296
September 30, 2025	23.02	23.07	23.07	23.1	22.82	68,570
September 29, 2025	22.96	23.05	23.05	23.07	22.89	28,345
September 26, 2025	22.87	22.93	22.93	23.04	22.87	16,849
September 25, 2025	23.11	22.9	22.9	23.12	22.8	42,022
September 24, 2025	23.18	23.12	23.12	23.23	23.1	29,162
September 23, 2025	23.2	23.16	23.16	23.25	23.09	27,642
September 22, 2025	23.23	23.2	23.2	23.25	23.07	24,415
September 19, 2025	23.25	23.19	23.19	23.27	23	21,814
September 18, 2025	23.26	23.2	23.2	23.27	23.14	38,760
September 17, 2025	23.35	23.32	23.32	23.47	23.22	38,955
September 16, 2025	23.33	23.42	23.42	23.45	23.22	29,261
September 15, 2025	23.23	23.33	23.33	23.33	23.15	42,887
September 12, 2025	23.08	23.18	23.18	23.18	23.03	37,043
September 11, 2025	22.88	23.09	23.09	23.16	22.85	55,373
September 10, 2025	22.86	22.8	22.8	22.86	22.7	27,239
September 09, 2025	22.57	22.74	22.74	22.78	22.52	38,385
September 08, 2025	22.54	22.68	22.68	22.69	22.39	27,256
September 05, 2025	22.19	22.44	22.48	22.5	22.13	40,870
September 04, 2025	22.03	22.03	22.03	22.05	21.97	16,678
September 03, 2025	21.9	21.93	21.93	21.98	21.81	41,759
September 02, 2025	21.78	21.81	21.81	21.92	21.68	35,573
August 29, 2025	21.98	21.75	21.75	22.06	21.75	137,921
August 28, 2025	22.1	21.97	21.97	22.1	21.97	33,313
August 27, 2025	22.01	22.06	22.06	22.07	21.93	31,223
August 26, 2025	22.09	22.01	22.01	22.09	21.95	20,144
August 25, 2025	22.07	22.05	22.05	22.13	22	32,707
August 22, 2025	21.83	22.02	22.02	22.09	21.83	35,934
August 21, 2025	21.89	21.77	21.77	21.89	21.77	38,675
August 20, 2025	21.83	21.89	21.89	21.89	21.75	53,698
August 19, 2025	21.78	21.83	21.83	21.88	21.73	101,531
August 18, 2025	21.57	21.77	21.77	21.79	21.57	52,214
August 15, 2025	21.67	21.63	21.63	21.67	21.54	58,691
August 14, 2025	21.63	21.54	21.54	21.69	21.52	29,691
August 13, 2025	21.54	21.63	21.63	21.66	21.53	44,344
August 12, 2025	21.44	21.47	21.47	21.56	21.44	45,354
August 11, 2025	21.42	21.44	21.44	21.52	21.41	25,361
August 08, 2025	21.48	21.4	21.4	21.48	21.36	37,415
August 07, 2025	21.77	21.7	21.37	21.85	21.69	45,936
August 06, 2025	22	21.74	21.41	22.05	21.7	42,473
August 05, 2025	21.99	21.97	21.64	22.07	21.84	26,129
August 04, 2025	21.75	22	21.67	22	21.75	19,990
August 01, 2025	21.66	21.71	21.38	21.75	21.64	19,833
July 31, 2025	21.45	21.71	21.38	21.73	21.45	61,825
July 30, 2025	21.45	21.41	21.09	21.55	21.41	19,453
July 29, 2025	21.43	21.4	21.08	21.47	21.32	32,712
July 28, 2025	21.49	21.31	20.99	21.49	21.31	25,637
July 25, 2025	21.45	21.48	21.48	21.54	21.45	47,741

Truist Financial Corporation (TFC-PO) NYSE