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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.95	18.93	18.93	19.05	18.83	475,466
November 20, 2025	19.16	18.93	18.93	19.25	18.9	97,850
November 19, 2025	19.11	19.1	19.1	19.16	19.05	47,793
November 18, 2025	19.14	19.18	19.18	19.28	19.13	72,379
November 17, 2025	19.39	19.18	19.18	19.44	19.11	135,697
November 14, 2025	19.21	19.4	19.4	19.42	19.18	173,708
November 13, 2025	19.82	19.55	19.25	19.82	19.55	47,583
November 12, 2025	19.97	19.87	19.57	20.01	19.83	46,710
November 11, 2025	19.94	19.94	19.64	19.98	19.77	37,672
November 10, 2025	19.75	19.87	19.57	19.88	19.75	48,052
November 07, 2025	19.75	19.68	19.68	19.81	19.63	54,951
November 06, 2025	19.8	19.79	19.79	19.91	19.73	104,405
November 05, 2025	19.77	19.8	19.8	19.93	19.76	55,578
November 04, 2025	19.84	19.77	19.77	19.91	19.77	55,486
November 03, 2025	20.04	19.88	19.88	20.06	19.86	50,355
October 31, 2025	20.1	19.98	19.98	20.18	19.94	152,156
October 30, 2025	20.25	20.1	20.1	20.28	20.09	46,483
October 29, 2025	20.38	20.27	20.27	20.46	20.27	35,935
October 28, 2025	20.48	20.38	20.38	20.52	20.37	83,146
October 27, 2025	20.47	20.4	20.4	20.52	20.33	83,241
October 24, 2025	20.46	20.39	20.39	20.46	20.33	45,143
October 23, 2025	20.33	20.34	20.34	20.38	20.3	22,710
October 22, 2025	20.4	20.3	20.3	20.47	20.23	44,262
October 21, 2025	20.41	20.39	20.39	20.54	20.3	54,937
October 20, 2025	20.29	20.32	20.32	20.38	20.24	39,412
October 17, 2025	20.21	20.15	20.15	20.24	20.04	121,480
October 16, 2025	20.32	20.14	20.14	20.45	20.06	48,388
October 15, 2025	20.3	20.36	20.36	20.45	20.3	39,164
October 14, 2025	20.18	20.22	20.22	20.4	20.1	52,788
October 13, 2025	20.34	20.28	20.28	20.45	20.19	23,120
October 10, 2025	20.56	20.15	20.15	20.56	20.15	43,273
October 09, 2025	20.6	20.45	20.45	20.6	20.36	79,056
October 08, 2025	20.5	20.63	20.63	20.63	20.46	45,585
October 07, 2025	20.62	20.5	20.5	20.63	20.45	52,650
October 06, 2025	20.54	20.55	20.55	20.61	20.47	28,571
October 03, 2025	20.68	20.58	20.58	20.73	20.58	47,455
October 02, 2025	20.76	20.72	20.72	20.81	20.66	24,741
October 01, 2025	20.48	20.8	20.8	20.83	20.43	34,271
September 30, 2025	20.47	20.5	20.5	20.57	20.31	88,593

Truist Financial Corporation (TFC-PR) NYSE