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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.32	19.34	19.34	19.42	19.32	50,197
February 19, 2026	19.35	19.36	19.36	19.42	19.27	45,081
February 18, 2026	19.47	19.37	19.37	19.53	19.37	50,763
February 17, 2026	19.3	19.45	19.45	19.45	19.24	73,367
February 13, 2026	19.29	19.27	19.27	19.29	19.18	202,076
February 12, 2026	19.54	19.47	19.17	19.65	19.44	57,783
February 11, 2026	19.56	19.53	19.23	19.6	19.53	42,955
February 10, 2026	19.48	19.53	19.53	19.56	19.45	31,978
February 09, 2026	19.55	19.44	19.44	19.55	19.42	53,664
February 06, 2026	19.59	19.5	19.5	19.62	19.46	93,064
February 05, 2026	19.62	19.5	19.5	19.7	19.46	81,741
February 04, 2026	19.74	19.67	19.67	19.75	19.65	55,317
February 03, 2026	19.79	19.74	19.74	19.79	19.57	106,378
February 02, 2026	19.63	19.77	19.77	19.81	19.63	97,956
January 30, 2026	19.84	19.62	19.62	19.84	19.38	103,628
January 29, 2026	19.85	19.82	19.82	19.85	19.73	61,758
January 28, 2026	19.88	19.82	19.82	19.91	19.8	36,277
January 27, 2026	19.92	19.9	19.9	19.92	19.81	35,592
January 26, 2026	19.94	19.86	19.86	19.98	19.84	67,464
January 23, 2026	19.92	19.9	19.9	19.94	19.84	67,506
January 22, 2026	19.78	19.89	19.89	19.94	19.7	100,247
January 21, 2026	19.65	19.72	19.72	19.76	19.61	55,185
January 20, 2026	19.62	19.65	19.65	19.67	19.52	243,607
January 16, 2026	19.72	19.72	19.72	19.79	19.66	63,807
January 15, 2026	19.61	19.72	19.72	19.74	19.52	67,902
January 14, 2026	19.5	19.52	19.52	19.57	19.43	121,833
January 13, 2026	19.58	19.48	19.48	19.63	19.46	84,044
January 12, 2026	19.52	19.51	19.51	19.59	19.48	74,087
January 09, 2026	19.54	19.55	19.55	19.55	19.42	89,036
January 08, 2026	19.5	19.44	19.44	20	19.44	57,141
January 07, 2026	19.6	19.5	19.5	19.6	19.44	38,378
January 06, 2026	19.57	19.51	19.51	19.57	19.47	112,193
January 05, 2026	19.49	19.57	19.57	19.69	19.41	158,739
January 02, 2026	19.25	19.46	19.46	19.46	19.21	83,673
December 31, 2025	19.19	19.2	19.2	19.2	19.13	84,703
December 30, 2025	19.13	19.15	19.15	19.18	19.11	96,523
December 29, 2025	19.19	19.15	19.15	19.3	19.11	124,644
December 26, 2025	19.17	19.25	19.25	19.36	19.17	161,283
December 24, 2025	19.1	19.14	19.14	19.15	19.05	51,010
December 23, 2025	19.11	19.13	19.13	19.16	19.04	88,823
December 22, 2025	19.17	19.11	19.11	19.19	19.06	158,737
December 19, 2025	19.1	19.12	19.12	19.23	19.07	137,447
December 18, 2025	19.1	19.18	19.18	19.28	19.08	121,134
December 17, 2025	19.06	19.09	19.09	19.12	18.96	177,833
December 16, 2025	19.06	19.12	19.12	19.15	19.03	95,918
December 15, 2025	19.1	19.09	19.09	19.18	19.03	110,678
December 12, 2025	19.09	19.05	19.05	19.22	19.05	69,131
December 11, 2025	19.04	19.22	19.22	19.23	19.01	139,000
December 10, 2025	18.96	19.06	19.06	19.13	18.93	114,131
December 09, 2025	19	18.98	18.98	19.09	18.95	127,971
December 08, 2025	18.92	18.98	18.98	18.99	18.86	85,584
December 05, 2025	18.84	18.95	18.95	18.99	18.84	361,251
December 04, 2025	18.88	18.9	18.9	18.94	18.82	94,862
December 03, 2025	18.85	18.96	18.96	18.97	18.81	101,518
December 02, 2025	18.92	18.9	18.9	19	18.76	116,428
December 01, 2025	19	18.92	18.92	19.05	18.89	78,542
November 28, 2025	19.12	19.03	19.03	19.17	19.03	45,488
November 26, 2025	19.1	19.12	19.12	19.18	19.02	63,647
November 25, 2025	19.06	19.05	19.05	19.1	18.97	65,213
November 24, 2025	18.99	19	19	19.13	18.93	68,572

Truist Financial Corporation (TFC-PR) NYSE