Truist Financial Corporation - TFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	46.5	47.42	47.42	47.46	46.48	5.47M
December 02, 2025	46.75	46.48	46.48	46.75	46.31	4.65M
December 01, 2025	46.49	46.57	46.57	47.11	46.37	8.94M
November 28, 2025	46.41	46.5	46.5	46.64	46.21	3.93M
November 26, 2025	46.22	46.24	46.24	46.66	46.22	5.99M
November 25, 2025	45.75	46.32	46.32	46.59	45.67	7.58M
November 24, 2025	45.39	45.5	45.5	45.73	45.16	11.19M
November 21, 2025	44.61	45.48	45.48	45.96	44.57	9.24M
November 20, 2025	45	44.4	44.4	45.78	44.3	8.23M
November 19, 2025	44.41	44.65	44.65	44.74	44.24	6M
November 18, 2025	43.7	44.34	44.34	44.75	43.58	6.66M
November 17, 2025	44.86	43.92	43.92	45.02	43.74	9.53M
November 14, 2025	44.75	44.86	44.86	45.14	44.21	7.26M
November 13, 2025	45.5	45.33	44.81	45.97	45.16	11.44M
November 12, 2025	45.4	45.64	45.12	46.29	45.31	8.62M
November 11, 2025	45.26	45.31	44.79	45.55	44.98	4.8M
November 10, 2025	44.88	45.12	44.6	45.29	44.56	6.58M
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

Truist Financial Corporation (TFC) NYSE