Truist Financial CorporationTFCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $51.11 | $51.30 | $50.38 | $50.62 | 7.52M |
| 1/8/2026 | $50.51 | $51.52 | $50.40 | $50.95 | 7.71M |
| 1/7/2026 | $51.17 | $51.20 | $50.44 | $50.58 | 6.72M |
| 1/6/2026 | $50.40 | $51.27 | $50.24 | $51.18 | 7.62M |
| 1/5/2026 | $49.38 | $51.01 | $49.29 | $50.48 | 11.05M |
| 1/2/2026 | $49.26 | $49.92 | $48.83 | $49.74 | 5.93M |
| 12/31/2025 | $49.69 | $49.78 | $49.21 | $49.21 | 4.49M |
| 12/30/2025 | $50.12 | $50.24 | $49.45 | $49.56 | 5.10M |
| 12/29/2025 | $50.64 | $50.70 | $49.94 | $50.02 | 7.10M |
| 12/26/2025 | $50.75 | $50.80 | $50.38 | $50.61 | 3.24M |
| 12/24/2025 | $50.62 | $50.86 | $50.32 | $50.74 | 2.87M |
| 12/23/2025 | $50.65 | $50.86 | $50.41 | $50.49 | 6.81M |
| 12/22/2025 | $50.07 | $50.63 | $50.05 | $50.56 | 6.95M |
| 12/19/2025 | $50.07 | $50.33 | $49.84 | $50.08 | 13.18M |
| 12/18/2025 | $50.25 | $50.50 | $49.42 | $49.94 | 7.59M |
| 12/17/2025 | $49.90 | $50.39 | $49.67 | $50.15 | 8.88M |
| 12/16/2025 | $49.72 | $49.83 | $49.07 | $49.71 | 9.06M |
| 12/15/2025 | $50.24 | $50.43 | $49.65 | $49.74 | 6.28M |
| 12/12/2025 | $50.00 | $50.00 | $49.50 | $49.89 | 11.45M |
| 12/11/2025 | $49.11 | $50.26 | $49.03 | $49.70 | 9.10M |
| 12/10/2025 | $47.95 | $49.64 | $47.92 | $49.56 | 10.27M |
| 12/9/2025 | $47.70 | $48.55 | $47.70 | $47.92 | 8.34M |
| 12/8/2025 | $47.69 | $47.82 | $47.31 | $47.70 | 7.84M |
| 12/5/2025 | $47.39 | $47.88 | $47.30 | $47.53 | 5.20M |
| 12/4/2025 | $47.41 | $47.86 | $47.31 | $47.54 | 7.88M |
| 12/3/2025 | $46.50 | $47.46 | $46.48 | $47.42 | 5.47M |
| 12/2/2025 | $46.75 | $46.75 | $46.31 | $46.48 | 4.65M |
| 12/1/2025 | $46.49 | $47.11 | $46.37 | $46.57 | 8.94M |
| 11/28/2025 | $46.41 | $46.64 | $46.21 | $46.50 | 3.93M |
| 11/26/2025 | $46.22 | $46.66 | $46.22 | $46.24 | 5.99M |
| 11/25/2025 | $45.75 | $46.59 | $45.67 | $46.32 | 7.58M |
| 11/24/2025 | $45.39 | $45.73 | $45.16 | $45.50 | 11.19M |
| 11/21/2025 | $44.61 | $45.96 | $44.57 | $45.48 | 9.24M |
| 11/20/2025 | $45.00 | $45.78 | $44.30 | $44.40 | 8.23M |
| 11/19/2025 | $44.41 | $44.74 | $44.24 | $44.65 | 6.00M |
| 11/18/2025 | $43.70 | $44.75 | $43.58 | $44.34 | 6.66M |
| 11/17/2025 | $44.86 | $45.02 | $43.74 | $43.92 | 9.53M |
| 11/14/2025 | $44.75 | $45.14 | $44.21 | $44.86 | 7.26M |
| 11/13/2025 | $45.50 | $45.97 | $45.16 | $45.33 | 11.45M |
| 11/12/2025 | $45.40 | $46.29 | $45.31 | $45.64 | 8.62M |
| 11/11/2025 | $45.26 | $45.55 | $44.98 | $45.31 | 4.80M |
| 11/10/2025 | $44.88 | $45.29 | $44.56 | $45.12 | 6.58M |
| 11/7/2025 | $43.75 | $44.74 | $43.63 | $44.74 | 6.74M |
| 11/6/2025 | $43.93 | $44.54 | $43.83 | $44.01 | 6.39M |
| 11/5/2025 | $43.65 | $44.47 | $43.37 | $44.06 | 9.57M |
| 11/4/2025 | $43.92 | $44.22 | $43.40 | $43.73 | 12.37M |
| 11/3/2025 | $44.40 | $44.47 | $43.70 | $44.22 | 12.31M |
| 10/31/2025 | $44.19 | $44.75 | $43.91 | $44.63 | 6.21M |
| 10/30/2025 | $43.88 | $44.94 | $43.84 | $44.34 | 7.31M |
| 10/29/2025 | $44.00 | $44.57 | $43.66 | $43.91 | 9.49M |
| 10/28/2025 | $44.50 | $44.66 | $44.11 | $44.33 | 7.06M |
| 10/27/2025 | $44.40 | $44.87 | $44.22 | $44.63 | 9.21M |
| 10/24/2025 | $44.07 | $44.50 | $43.95 | $44.19 | 5.82M |
| 10/23/2025 | $43.62 | $43.91 | $43.42 | $43.61 | 6.91M |
| 10/22/2025 | $44.07 | $44.30 | $43.50 | $43.60 | 8.42M |
| 10/21/2025 | $44.06 | $44.10 | $43.63 | $43.83 | 8.73M |
| 10/20/2025 | $43.11 | $43.63 | $42.70 | $43.45 | 8.58M |
| 10/17/2025 | $42.00 | $42.87 | $41.60 | $42.60 | 19.87M |
| 10/16/2025 | $43.08 | $43.26 | $40.78 | $41.09 | 15.16M |
| 10/15/2025 | $44.07 | $44.13 | $42.85 | $43.26 | 8.88M |
| 10/14/2025 | $42.64 | $44.24 | $42.60 | $43.93 | 10.23M |
| 10/13/2025 | $43.00 | $43.18 | $42.58 | $42.95 | 7.16M |