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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.58	21.59	21.59	21.62	21.43	36,217
November 20, 2025	21.75	21.51	21.51	21.8	21.48	46,378
November 19, 2025	21.76	21.7	21.7	21.76	21.64	33,552
November 18, 2025	21.78	21.81	21.81	21.82	21.7	30,874
November 17, 2025	21.93	21.78	21.78	21.98	21.57	55,581
November 14, 2025	21.92	21.93	21.93	22	21.86	37,512
November 13, 2025	22.61	22.17	21.84	22.61	22.17	53,521
November 12, 2025	22.6	22.58	22.25	22.69	22.52	73,506
November 11, 2025	22.62	22.65	22.31	22.67	22.52	37,733
November 10, 2025	22.37	22.58	22.58	22.58	22.3	33,953
November 07, 2025	22.39	22.29	22.29	22.39	22.25	47,082
November 06, 2025	22.45	22.38	22.38	22.5	22.32	51,445
November 05, 2025	22.36	22.45	22.45	22.59	22.3	52,840
November 04, 2025	22.39	22.38	22.38	22.51	22.37	26,273
November 03, 2025	22.69	22.49	22.49	22.69	22.39	24,739
October 31, 2025	22.68	22.55	22.55	22.69	22.47	77,277
October 30, 2025	22.89	22.7	22.7	22.89	22.65	51,336
October 29, 2025	23.09	22.9	22.9	23.1	22.87	27,692
October 28, 2025	23.12	23.03	23.03	23.12	23.01	20,706
October 27, 2025	23.04	23.01	23.01	23.16	23.01	29,418
October 24, 2025	22.98	22.99	22.99	23.08	22.96	32,469
October 23, 2025	22.97	22.95	22.95	23.02	22.9	36,488
October 22, 2025	23.07	22.9	22.9	23.17	22.85	23,607
October 21, 2025	22.99	23.03	23.03	23.19	22.87	35,214
October 20, 2025	22.95	22.97	22.97	23.03	22.86	19,769
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

Truist Financial Corporation (TFC-PO) NYSE