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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	21.52	21.46	21.46	21.52	21.43	24,013
July 23, 2025	21.49	21.53	21.53	21.58	21.36	41,525
July 22, 2025	21.48	21.49	21.49	21.52	21.35	45,229
July 21, 2025	21.63	21.52	21.52	21.63	21.48	36,155
July 18, 2025	21.65	21.48	21.48	21.65	21.46	43,401
July 17, 2025	21.25	21.63	21.63	21.72	21.2	139,823
July 16, 2025	21.26	21.18	21.18	21.32	21.04	46,134
July 15, 2025	21.46	21.22	21.22	21.46	21.22	50,850
July 14, 2025	21.58	21.45	21.45	21.58	21.32	38,458
July 11, 2025	21.61	21.58	21.58	21.74	21.55	42,856
July 10, 2025	21.58	21.65	21.65	21.74	21.54	32,057
July 09, 2025	21.49	21.58	21.58	21.63	21.4	59,161
July 08, 2025	21.29	21.43	21.43	21.46	21.27	22,596
July 07, 2025	21.39	21.29	21.29	21.4	21.24	62,064
July 03, 2025	21.32	21.41	21.41	21.42	21.15	14,956
July 02, 2025	21.07	21.35	21.35	21.35	20.75	44,068
July 01, 2025	21.01	21.05	21.05	21.19	20.99	41,623
June 30, 2025	21.03	20.97	20.97	21.1	20.93	103,475
June 27, 2025	21.2	20.93	20.93	21.2	20.93	45,917
June 26, 2025	21.07	21.15	21.15	21.15	20.99	33,420
June 25, 2025	21.04	21.07	21.07	21.08	20.86	68,593
June 24, 2025	20.93	21	21	21.01	20.85	32,531
June 23, 2025	20.91	20.83	20.83	20.95	20.79	29,602
June 20, 2025	20.76	20.84	20.84	20.85	20.75	50,838
June 18, 2025	20.69	20.71	20.71	20.76	20.69	31,337
June 17, 2025	20.74	20.65	20.65	20.79	20.61	44,461
June 16, 2025	21	20.66	20.66	21.01	20.64	104,099
June 13, 2025	21.03	20.9	20.9	21.06	20.85	30,615
June 12, 2025	21.06	21.08	21.08	21.16	21	46,534
June 11, 2025	21.18	21.03	21.03	21.22	21.03	35,788

Truist Financial Corporation (TFC-PO) NYSE