Truist Financial Corporation - TFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	44.44	44.95	44.95	45.08	44.09	4.97M
August 13, 2025	44.25	44.81	44.81	44.88	43.91	8.72M
August 12, 2025	43.21	44.01	44.01	44.07	43.1	8.37M
August 11, 2025	43.02	42.83	42.83	43.35	42.59	5.69M
August 08, 2025	42.65	43.07	43.07	43.29	42.31	5.31M
August 07, 2025	43.43	42.85	42.33	43.44	42.52	5.94M
August 06, 2025	43.62	43.01	42.49	43.63	43	4.54M
August 05, 2025	43.58	43.42	42.89	43.64	42.69	4.69M
August 04, 2025	43.25	43.41	42.88	43.52	42.97	7.18M
August 01, 2025	42.92	42.96	42.44	43.04	41.98	8.46M
July 31, 2025	44	43.71	43.18	44.29	43.59	8.72M
July 30, 2025	44.94	44.26	43.72	44.96	43.89	5.37M
July 29, 2025	45.32	44.73	44.19	45.35	44.68	5.09M
July 28, 2025	45.59	45.09	44.54	45.7	44.83	5.66M
July 25, 2025	45.54	45.65	45.65	45.7	44.82	6.28M
July 24, 2025	45.84	45.48	45.48	46.13	45.46	6.65M
July 23, 2025	45.49	45.82	45.82	46	45.22	10.25M
July 22, 2025	44.93	45.21	45.21	45.3	44.58	7.23M
July 21, 2025	44.48	44.73	44.73	45.51	44.43	9.88M
July 18, 2025	45.3	44.25	44.25	45.3	44	13.74M
July 17, 2025	44.38	45.01	45.01	45.16	44.33	11.04M
July 16, 2025	44.67	44.36	44.36	44.81	43.82	11.34M
July 15, 2025	45.42	44.37	44.37	45.78	44.33	8.77M
July 14, 2025	45.34	45.67	45.67	45.69	45.22	7.39M
July 11, 2025	45.04	45.43	45.43	45.79	44.89	8.32M
July 10, 2025	45.21	45.5	45.5	45.9	45.11	6.82M
July 09, 2025	45.43	45.16	45.16	45.79	45.01	8.84M
July 08, 2025	45.21	45.4	45.4	45.77	45.21	10.68M
July 07, 2025	45.34	45.16	45.16	45.84	44.92	7.07M

Truist Financial Corporation (TFC) NYSE