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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.04	22.05	22.05	22.17	22.01	23,783
February 19, 2026	22.04	22.09	22.09	22.17	21.98	29,815
February 18, 2026	22.08	22.07	22.07	22.25	22.07	30,230
February 17, 2026	22.05	22.15	22.15	22.17	21.96	26,572
February 13, 2026	22.03	21.97	21.97	22.06	21.93	25,744
February 12, 2026	22.25	22.26	21.93	22.35	22.24	43,367
February 11, 2026	22.21	22.3	21.97	22.3	22.21	25,808
February 10, 2026	22.09	22.23	22.23	22.29	22.09	40,359
February 09, 2026	22.1	22.07	22.07	22.19	22.06	40,863
February 06, 2026	22.18	22.12	22.12	22.24	22.08	43,039
February 05, 2026	22.29	22.13	22.13	22.29	22.09	46,090
February 04, 2026	22.29	22.3	22.3	22.34	22.18	32,220
February 03, 2026	22.28	22.34	22.34	22.38	22.18	74,877
February 02, 2026	22.34	22.35	22.35	22.38	22.25	30,244
January 30, 2026	22.39	22.25	22.25	22.41	22.25	74,841
January 29, 2026	22.3	22.4	22.4	22.45	22.27	80,335
January 28, 2026	22.36	22.28	22.28	22.37	22.27	23,644
January 27, 2026	22.41	22.36	22.36	22.48	22.35	38,583
January 26, 2026	22.49	22.38	22.38	22.49	22.36	42,420
January 23, 2026	22.33	22.49	22.49	22.49	22.33	42,395
January 22, 2026	22.27	22.39	22.39	22.46	22.27	35,168
January 21, 2026	22.11	22.25	22.25	22.29	22.09	31,317
January 20, 2026	22.19	22.11	22.11	22.25	22.04	120,648
January 16, 2026	22.31	22.31	22.31	22.38	22.2	32,679
January 15, 2026	22.15	22.31	22.31	22.35	22.04	44,976
January 14, 2026	22.02	22.06	22.06	22.13	21.99	28,888
January 13, 2026	21.93	22.02	22.02	22.1	21.89	51,373
January 12, 2026	21.78	21.93	21.93	21.99	21.78	39,542
January 09, 2026	21.8	21.79	21.79	22	21.73	43,407
January 08, 2026	21.85	21.82	21.82	21.93	21.81	46,438
January 07, 2026	21.91	21.89	21.89	21.95	21.85	25,240
January 06, 2026	21.98	21.87	21.87	21.98	21.82	39,880
January 05, 2026	21.86	22.04	22.04	22.08	21.81	101,214
January 02, 2026	21.57	21.77	21.77	21.82	21.52	100,145
December 31, 2025	21.47	21.55	21.55	21.56	21.47	59,811
December 30, 2025	21.4	21.47	21.47	21.6	21.39	80,201
December 29, 2025	21.42	21.44	21.44	21.54	21.4	45,669
December 26, 2025	21.42	21.47	21.47	21.6	21.42	44,007
December 24, 2025	21.43	21.47	21.47	21.5	21.4	38,896
December 23, 2025	21.35	21.43	21.43	21.5	21.25	75,545
December 22, 2025	21.44	21.35	21.35	21.53	21.35	94,069
December 19, 2025	21.39	21.47	21.47	21.51	21.38	42,569
December 18, 2025	21.35	21.49	21.49	21.5	21.31	104,366
December 17, 2025	21.3	21.33	21.33	21.38	21.21	98,878
December 16, 2025	21.37	21.37	21.37	21.46	21.27	54,860
December 15, 2025	21.43	21.45	21.45	21.48	21.39	66,797
December 12, 2025	21.49	21.41	21.41	21.58	21.37	55,637
December 11, 2025	21.45	21.57	21.57	21.58	21.45	42,923
December 10, 2025	21.38	21.45	21.45	21.5	21.38	45,990
December 09, 2025	21.38	21.42	21.42	21.49	21.36	92,169
December 08, 2025	21.43	21.38	21.38	21.47	21.27	63,350
December 05, 2025	21.41	21.49	21.49	21.56	21.32	96,863
December 04, 2025	21.44	21.44	21.44	21.55	21.42	53,014
December 03, 2025	21.49	21.49	21.49	21.56	21.39	72,270
December 02, 2025	21.54	21.52	21.52	21.58	21.38	58,443
December 01, 2025	21.6	21.6	21.6	21.66	21.58	32,092
November 28, 2025	21.79	21.65	21.65	21.8	21.64	19,235
November 26, 2025	21.62	21.74	21.74	21.79	21.61	43,205
November 25, 2025	21.54	21.64	21.64	21.68	21.54	39,592
November 24, 2025	21.62	21.54	21.54	21.7	21.51	32,990

Truist Financial Corporation (TFC-PO) NYSE