Truist Financial Corporation - TFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.75	52.32	52.32	52.41	51.25	9.44M
February 19, 2026	52.23	51.78	51.78	52.5	51.34	9.33M
February 18, 2026	52.24	52.69	52.69	53.01	52.16	6.8M
February 17, 2026	53	52.2	52.2	53.21	52.03	7.51M
February 13, 2026	51.28	51.9	51.9	52.11	50.95	7M
February 12, 2026	54.41	52.07	51.55	54.7	51.63	11.46M
February 11, 2026	55.27	54.04	54.04	55.75	53.93	9.98M
February 10, 2026	54.55	55.1	55.08	55.33	54.28	8.19M
February 09, 2026	55.54	54.78	54.78	55.75	54.74	11.31M
February 06, 2026	55.68	55.81	55.81	56.2	55.55	7.4M
February 05, 2026	54.75	55.14	55.14	55.25	54.35	9.74M
February 04, 2026	54.51	55.11	55.11	55.75	54.5	12.55M
February 03, 2026	52.82	54.03	54.03	54.24	52.77	15.91M
February 02, 2026	51.51	52.66	52.66	52.72	51.39	12.48M
January 30, 2026	51.08	51.42	51.42	51.67	50.78	12.03M
January 29, 2026	50.72	51.32	51.32	51.4	50.45	12.27M
January 28, 2026	50.84	50.31	50.31	51.08	49.79	11.1M
January 27, 2026	50.33	50.89	50.89	50.94	50.29	10M
January 26, 2026	49.59	50.19	50.19	50.43	49.59	10.02M
January 23, 2026	50.01	49.57	49.57	50.65	49.34	12.51M
January 22, 2026	50.03	50.3	50.3	51.14	50.03	11.63M
January 21, 2026	47.83	50.02	50.02	50.77	47.83	16.77M
January 20, 2026	49.4	49.14	49.14	50.05	48.72	18.66M
January 16, 2026	50.18	49.99	49.99	50.46	49.97	8.26M
January 15, 2026	49.96	50.28	50.28	50.7	49.94	5.74M
January 14, 2026	49.36	49.83	49.83	50.09	49.28	10.68M
January 13, 2026	50.39	49.69	49.69	50.47	49.48	6.61M
January 12, 2026	50.16	50.14	50.14	50.33	49.8	11.92M
January 09, 2026	51.11	50.62	50.62	51.3	50.38	7.52M
January 08, 2026	50.45	50.95	50.95	51.52	50.4	6.31M
January 07, 2026	51.17	50.58	50.58	51.2	50.44	6.72M
January 06, 2026	50.4	51.18	51.18	51.27	50.24	7.62M
January 05, 2026	49.38	50.48	50.48	51.01	49.29	11.05M
January 02, 2026	49.26	49.74	49.74	49.92	48.83	5.93M
December 31, 2025	49.69	49.21	49.21	49.78	49.21	4.49M
December 30, 2025	50.12	49.56	49.56	50.24	49.45	5.1M
December 29, 2025	50.64	50.02	50.02	50.7	49.94	7.1M
December 26, 2025	50.75	50.61	50.61	50.8	50.38	3.09M
December 24, 2025	50.62	50.74	50.74	50.86	50.32	2.87M
December 23, 2025	50.65	50.49	50.49	50.86	50.41	6.81M
December 22, 2025	50.07	50.56	50.56	50.63	50.05	6.95M
December 19, 2025	50.07	50.08	50.08	50.33	49.84	13.18M
December 18, 2025	50.25	49.94	49.94	50.5	49.42	7.59M
December 17, 2025	49.9	50.15	50.15	50.39	49.67	8.88M
December 16, 2025	49.72	49.71	49.71	49.83	49.07	9.06M
December 15, 2025	50.24	49.74	49.74	50.43	49.65	6.28M
December 12, 2025	50	49.89	49.89	50	49.5	11.45M
December 11, 2025	49.11	49.7	49.7	50.26	49.03	9.1M
December 10, 2025	47.95	49.56	49.56	49.64	47.92	10.27M
December 09, 2025	47.7	47.92	47.92	48.55	47.7	8.34M
December 08, 2025	47.69	47.7	47.7	47.82	47.31	7.84M
December 05, 2025	47.39	47.53	47.53	47.88	47.3	5.2M
December 04, 2025	47.41	47.54	47.54	47.86	47.31	7.88M
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

Truist Financial Corporation (TFC) NYSE