Truist Financial Corporation - TFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	43.75	44.74	44.74	44.74	43.63	6.73M
November 06, 2025	43.93	44.01	44.01	44.54	43.83	6.39M
November 05, 2025	43.65	44.06	44.06	44.47	43.37	9.57M
November 04, 2025	43.92	43.73	43.73	44.22	43.4	12.37M
November 03, 2025	44.4	44.22	44.22	44.47	43.7	12.31M
October 31, 2025	44.19	44.63	44.63	44.75	43.91	6.21M
October 30, 2025	43.88	44.34	44.34	44.94	43.84	7.31M
October 29, 2025	44	43.91	43.91	44.57	43.66	9.49M
October 28, 2025	44.5	44.33	44.33	44.66	44.11	7.06M
October 27, 2025	44.4	44.63	44.63	44.87	44.22	9.21M
October 24, 2025	44.07	44.19	44.19	44.5	43.95	5.82M
October 23, 2025	43.62	43.61	43.61	43.91	43.42	6.91M
October 22, 2025	44.07	43.6	43.6	44.3	43.5	8.42M
October 21, 2025	44.06	43.83	43.83	44.1	43.63	8.73M
October 20, 2025	43.11	43.45	43.45	43.63	42.7	8.58M
October 17, 2025	42	42.6	42.6	42.87	41.6	19.87M
October 16, 2025	43.08	41.09	41.09	43.26	40.78	15.16M
October 15, 2025	44.07	43.26	43.26	44.13	42.85	8.88M
October 14, 2025	42.64	43.93	43.93	44.24	42.6	10.23M
October 13, 2025	43	42.95	42.95	43.18	42.58	7.16M
October 10, 2025	44.38	42.31	42.31	44.5	42.3	8.51M
October 09, 2025	44.42	44.25	44.25	44.45	43.79	6.96M
October 08, 2025	45.16	44.14	44.14	45.27	44.06	6.92M
October 07, 2025	45.65	45.2	45.2	45.98	45.14	6.46M
October 06, 2025	45.56	45.33	45.33	46.37	45.01	9.67M
October 03, 2025	45.48	45.52	45.52	46.05	45.37	6.54M
October 02, 2025	45.55	45.36	45.36	45.82	45.19	5.4M
October 01, 2025	45.36	45.57	45.57	45.84	45.34	7.26M
September 30, 2025	45.74	45.72	45.72	46.02	44.79	9.72M
September 29, 2025	46.33	45.92	45.92	46.33	45.43	4.9M
September 26, 2025	45.99	46.02	46.02	46.37	45.64	4.37M
September 25, 2025	45.61	45.74	45.74	46.02	45.39	5.38M
September 24, 2025	45.81	45.89	45.89	47.25	45.48	8.22M
September 23, 2025	45.52	45.7	45.7	46.21	45.44	8M
September 22, 2025	45.6	45.39	45.39	45.91	45.16	6.34M
September 19, 2025	46.03	45.99	45.99	46.12	45.59	7.89M
September 18, 2025	45.47	46.08	46.08	46.18	45.22	7.48M
September 17, 2025	44.6	45.38	45.38	45.9	44.51	9.13M
September 16, 2025	44.81	44.56	44.56	44.97	43.99	6.04M
September 15, 2025	45.25	44.78	44.78	45.39	44.58	6.9M
September 12, 2025	45.18	45.2	45.2	45.38	44.9	8.03M
September 11, 2025	45.09	45.3	45.3	45.43	44.88	7.39M
September 10, 2025	45.24	45.12	45.12	45.43	44.82	10.52M
September 09, 2025	45.9	45.29	45.29	46.26	45.11	12.56M
September 08, 2025	46.56	46.01	46.01	46.58	45.59	6.17M
September 05, 2025	47.25	46.52	46.52	47.46	46.24	7.85M
September 04, 2025	46.69	47.07	47.07	47.09	46.39	5.62M
September 03, 2025	46.32	46.41	46.41	46.68	45.85	5.46M
September 02, 2025	46.39	46.42	46.42	46.5	45.82	6.96M
August 29, 2025	46.77	46.82	46.82	47.14	46.7	9.36M
August 28, 2025	47	46.79	46.79	47	46.54	8.82M
August 27, 2025	46.21	46.78	46.78	46.91	46.2	8.55M
August 26, 2025	45.59	46.36	46.36	46.44	45.35	9.41M
August 25, 2025	45.8	45.73	45.73	46.03	45.66	8.02M
August 22, 2025	44.35	45.91	45.91	46	44.24	6.67M
August 21, 2025	43.8	44.07	44.07	44.23	43.75	5.95M
August 20, 2025	44.32	44.39	44.39	44.66	44.1	5.17M
August 19, 2025	44.33	44.18	44.18	44.74	43.99	6.07M
August 18, 2025	44.21	44.33	44.33	44.45	44.1	5.2M
August 15, 2025	45.05	44.42	44.42	45.05	44.4	6.88M

Truist Financial Corporation (TFC) NYSE