Truist Financial Corporation - TFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	45.25	45.54	45.54	45.79	45.14	5.61M
July 02, 2025	44.4	45.03	45.03	45.08	44.13	6.86M
July 01, 2025	42.82	44.2	44.2	44.4	42.74	8.3M
June 30, 2025	42.91	42.99	42.99	43.25	42.75	5.79M
June 27, 2025	42.8	42.61	42.61	42.93	42.37	8.26M
June 26, 2025	41.76	42.54	42.54	42.59	41.6	7.02M
June 25, 2025	41.42	41.4	41.4	41.56	41.13	6.15M
June 24, 2025	41.45	41.45	41.45	41.86	41.39	8.9M
June 23, 2025	40.07	41.05	41.05	41.12	39.99	7.22M
June 20, 2025	39.98	40.28	40.28	40.31	39.94	10.24M
June 18, 2025	39.01	39.81	39.81	39.99	38.94	7.13M
June 17, 2025	39.04	39.03	39.03	39.42	38.88	6.68M
June 16, 2025	39.5	39.39	39.39	39.66	39.13	6.63M
June 13, 2025	39.48	38.97	38.97	39.58	38.84	6.47M
June 12, 2025	40	39.94	39.94	40.01	39.49	5.57M
June 11, 2025	40.78	40.26	40.26	40.96	40.2	7.28M
June 10, 2025	40.4	40.73	40.73	40.87	40.31	3.48M
June 09, 2025	40.89	40.45	40.45	41.05	40.41	5.97M
June 06, 2025	40.27	40.66	40.66	40.68	40.14	5.71M
June 05, 2025	39.61	39.63	39.63	39.76	39.12	8.55M
June 04, 2025	39.62	39.51	39.51	39.97	39.48	6.47M
June 03, 2025	39.2	39.62	39.62	39.77	38.93	9.62M
June 02, 2025	39.21	39.23	39.23	39.41	38.67	7.6M
May 30, 2025	39.34	39.5	39.5	39.68	39.18	10.48M
May 29, 2025	39.65	39.6	39.6	39.73	39.08	6.82M
May 28, 2025	39.97	39.34	39.34	40.15	39.29	8.11M
May 27, 2025	39.8	40.03	40.03	40.03	39.32	5.68M
May 23, 2025	38.5	39.28	39.28	39.39	38.27	7.39M
May 22, 2025	39.03	39.49	39.49	39.65	38.84	10.46M
May 21, 2025	40.25	39.12	39.12	40.34	39.12	8.35M

Truist Financial Corporation (TFC) NYSE