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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	18.89	18.83	18.83	18.96	18.76	34,646
June 09, 2025	18.78	18.81	18.81	18.87	18.7	52,390
June 06, 2025	18.86	18.78	18.78	18.86	18.69	44,599
June 05, 2025	18.81	18.86	18.86	18.89	18.75	53,786
June 04, 2025	18.67	18.78	18.78	18.78	18.67	51,027
June 03, 2025	18.69	18.64	18.64	18.76	18.55	80,610
June 02, 2025	18.64	18.58	18.58	18.74	18.45	61,447
May 30, 2025	18.75	18.51	18.51	18.8	18.51	220,352
May 29, 2025	18.87	18.71	18.71	18.94	18.69	36,958
May 28, 2025	18.94	18.82	18.82	18.96	18.8	61,802
May 27, 2025	18.86	18.96	18.96	18.96	18.8	104,688
May 23, 2025	18.6	18.7	18.7	18.73	18.5	49,441
May 22, 2025	18.59	18.64	18.64	18.7	18.53	81,647
May 21, 2025	18.86	18.58	18.58	18.86	18.58	69,868

Truist Financial Corporation (TFC-PR) NYSE