Truist Financial CorporationTFCNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $48.40 | $50.11 | $48.23 | $49.55 | 6.51M |
| 2/27/2026 | $50.69 | $51.00 | $48.87 | $49.31 | 11.53M |
| 2/26/2026 | $50.84 | $51.91 | $50.75 | $51.50 | 6.01M |
| 2/25/2026 | $49.89 | $50.65 | $49.89 | $50.57 | 5.64M |
| 2/24/2026 | $49.93 | $50.38 | $49.19 | $49.66 | 6.75M |
| 2/23/2026 | $52.19 | $52.61 | $49.61 | $50.09 | 9.74M |
| 2/20/2026 | $51.75 | $52.41 | $51.25 | $52.32 | 9.44M |
| 2/19/2026 | $52.23 | $52.50 | $51.34 | $51.78 | 9.33M |
| 2/18/2026 | $52.24 | $53.01 | $52.16 | $52.69 | 6.80M |
| 2/17/2026 | $53.00 | $53.21 | $52.03 | $52.20 | 7.51M |
| 2/13/2026 | $51.28 | $52.11 | $50.95 | $51.90 | 7.00M |
| 2/12/2026 | $54.41 | $54.70 | $51.63 | $52.07 | 11.46M |
| 2/11/2026 | $55.27 | $55.75 | $53.93 | $54.04 | 9.98M |
| 2/10/2026 | $54.55 | $55.33 | $54.29 | $55.08 | 8.20M |
| 2/9/2026 | $55.54 | $55.75 | $54.74 | $54.78 | 11.30M |
| 2/6/2026 | $55.68 | $56.20 | $55.55 | $55.81 | 7.40M |
| 2/5/2026 | $54.75 | $55.25 | $54.35 | $55.14 | 9.74M |
| 2/4/2026 | $54.51 | $55.75 | $54.50 | $55.11 | 12.55M |
| 2/3/2026 | $52.82 | $54.24 | $52.77 | $54.03 | 15.91M |
| 2/2/2026 | $51.51 | $52.72 | $51.39 | $52.66 | 12.48M |
| 1/30/2026 | $51.08 | $51.67 | $50.78 | $51.42 | 12.03M |
| 1/29/2026 | $50.72 | $51.40 | $50.45 | $51.32 | 12.27M |
| 1/28/2026 | $50.84 | $51.08 | $49.79 | $50.31 | 11.10M |
| 1/27/2026 | $50.33 | $50.94 | $50.29 | $50.89 | 10.00M |
| 1/26/2026 | $49.59 | $50.43 | $49.59 | $50.19 | 10.02M |
| 1/23/2026 | $50.01 | $50.65 | $49.34 | $49.57 | 12.51M |
| 1/22/2026 | $50.03 | $51.14 | $50.03 | $50.30 | 11.63M |
| 1/21/2026 | $47.83 | $50.77 | $47.83 | $50.02 | 16.77M |
| 1/20/2026 | $49.40 | $50.05 | $48.72 | $49.14 | 18.66M |
| 1/16/2026 | $50.18 | $50.46 | $49.97 | $49.99 | 8.30M |
| 1/15/2026 | $49.96 | $50.70 | $49.94 | $50.28 | 5.74M |
| 1/14/2026 | $49.36 | $50.09 | $49.28 | $49.83 | 10.68M |
| 1/13/2026 | $50.39 | $50.47 | $49.48 | $49.69 | 10.40M |
| 1/12/2026 | $50.16 | $50.33 | $49.80 | $50.14 | 11.92M |
| 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 |