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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.95	20.18	20.18	20.18	19.85	53,780
September 04, 2025	19.78	19.79	19.79	19.8	19.73	29,127
September 03, 2025	19.65	19.71	19.71	19.74	19.58	31,976
September 02, 2025	19.58	19.55	19.55	19.68	19.53	46,955
August 29, 2025	19.76	19.62	19.62	19.8	19.51	178,966
August 28, 2025	19.87	19.8	19.8	19.87	19.76	97,529
August 27, 2025	19.81	19.81	19.81	19.82	19.72	78,394
August 26, 2025	19.82	19.82	19.82	19.9	19.67	71,832
August 25, 2025	19.74	19.82	19.82	19.84	19.68	72,266
August 22, 2025	19.51	19.74	19.74	19.75	19.48	48,407
August 21, 2025	19.53	19.48	19.48	19.53	19.45	42,663
August 20, 2025	19.61	19.53	19.53	19.61	19.47	33,369
August 19, 2025	19.45	19.54	19.54	19.63	19.45	69,739
August 18, 2025	19.45	19.45	19.45	19.49	19.4	58,023
August 15, 2025	19.49	19.42	19.42	19.49	19.38	72,947
August 14, 2025	19.41	19.45	19.45	19.49	19.31	48,201
August 13, 2025	19.41	19.5	19.5	19.53	19.36	95,122
August 12, 2025	19.29	19.32	19.32	19.36	19.23	63,055
August 11, 2025	19.25	19.27	19.27	19.3	19.18	30,264
August 08, 2025	19.2	19.18	19.18	19.23	19.13	47,651
August 07, 2025	19.5	19.49	19.19	19.54	19.42	160,373
August 06, 2025	19.63	19.45	19.15	19.72	19.4	50,251
August 05, 2025	19.64	19.63	19.33	19.77	19.55	56,938
August 04, 2025	19.45	19.65	19.35	19.66	19.43	31,256
August 01, 2025	19.37	19.42	19.12	19.53	19.25	43,931
July 31, 2025	19.31	19.37	19.07	19.45	19.22	92,516
July 30, 2025	19.2	19.25	18.96	19.35	19.18	43,697
July 29, 2025	19.12	19.2	18.91	19.2	19.06	57,144
July 28, 2025	19.13	19.03	18.74	19.13	18.97	60,213
July 25, 2025	19.2	19.13	19.13	19.22	19.11	96,694
July 24, 2025	19.24	19.13	19.13	19.26	19.13	67,481
July 23, 2025	19.19	19.2	19.2	19.26	19.12	52,847
July 22, 2025	19.33	19.22	19.22	19.4	19.17	88,119
July 21, 2025	19.45	19.41	19.41	19.51	19.3	60,082
July 18, 2025	19.47	19.37	19.37	19.47	19.32	75,214
July 17, 2025	19.11	19.44	19.44	19.56	19.09	146,042
July 16, 2025	19.18	19.15	19.15	19.29	19.01	75,038
July 15, 2025	19.3	19.11	19.11	19.33	19.09	61,590
July 14, 2025	19.43	19.27	19.27	19.47	19.23	63,450
July 11, 2025	19.52	19.43	19.43	19.52	19.4	44,524
July 10, 2025	19.4	19.55	19.55	19.55	19.4	68,757
July 09, 2025	19.38	19.4	19.4	19.45	19.32	32,740
July 08, 2025	19.25	19.26	19.26	19.36	19.2	72,600
July 07, 2025	19.35	19.25	19.25	19.35	19.18	55,357
July 03, 2025	19.22	19.29	19.29	19.36	19.22	20,899
July 02, 2025	19.1	19.21	19.21	19.22	18.95	37,881
July 01, 2025	19.02	18.99	18.99	19.08	18.91	55,536
June 30, 2025	18.88	18.96	18.96	19.01	18.85	296,560
June 27, 2025	18.93	18.85	18.85	19.04	18.85	67,560
June 26, 2025	18.92	18.96	18.96	18.99	18.84	41,109
June 25, 2025	19.03	18.84	18.84	19.06	18.8	59,862
June 24, 2025	18.9	18.96	18.96	19.06	18.9	47,445
June 23, 2025	18.92	18.92	18.92	18.98	18.78	66,587
June 20, 2025	18.81	18.87	18.87	18.9	18.7	67,934
June 18, 2025	18.69	18.77	18.77	18.78	18.65	121,491
June 17, 2025	18.59	18.63	18.63	18.67	18.58	80,519
June 16, 2025	18.77	18.6	18.6	18.84	18.53	198,733
June 13, 2025	18.71	18.69	18.69	18.75	18.59	63,198
June 12, 2025	18.93	18.8	18.8	18.93	18.73	69,011
June 11, 2025	18.89	18.82	18.82	18.93	18.73	56,993

Truist Financial Corporation (TFC-PR) NYSE