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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	20.5	20.5	20.5	20.55	20.4	53,567
September 26, 2025	20.37	20.45	20.45	20.99	20.36	37,937
September 25, 2025	20.6	20.4	20.4	20.6	20.29	52,744
September 24, 2025	20.69	20.58	20.58	20.7	20.54	37,772
September 23, 2025	20.67	20.64	20.64	20.76	20.53	62,833
September 22, 2025	20.73	20.71	20.71	20.76	20.61	24,734
September 19, 2025	20.77	20.68	20.68	20.77	20.57	40,137
September 18, 2025	20.65	20.75	20.75	20.79	20.62	42,429
September 17, 2025	20.88	20.8	20.8	20.88	20.66	92,496
September 16, 2025	20.73	20.88	20.88	20.88	20.7	50,618
September 15, 2025	20.79	20.8	20.8	20.8	20.62	52,260
September 12, 2025	20.72	20.72	20.72	20.83	20.63	44,515
September 11, 2025	20.58	20.69	20.69	20.73	20.56	35,916
September 10, 2025	20.54	20.51	20.51	20.55	20.39	48,225
September 09, 2025	20.32	20.44	20.44	20.44	20.27	51,155
September 08, 2025	20.18	20.35	20.35	20.4	20.18	37,703
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

Truist Financial Corporation (TFC-PR) NYSE