Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	42.35	42.35	42.35	42.35	42.35	0.50%	-
Mar 3, 2026	42.14	42.14	42.14	42.14	42.14	-1.22%	-
Mar 2, 2026	42.66	42.66	42.66	42.66	42.66	1.45%	-
Feb 27, 2026	42.05	42.05	42.05	42.05	42.05	-3.52%	-
Feb 26, 2026	43.59	43.59	43.59	43.59	43.59	2.25%	-
Feb 25, 2026	42.63	42.63	42.63	42.63	42.63	1.45%	-
Feb 24, 2026	42.22	42.22	42.22	42.02	42.02	-1.07%	1
Feb 23, 2026	42.47	42.47	42.47	42.47	42.47	-3.22%	-
Feb 20, 2026	43.89	43.89	43.89	43.89	43.89	-	-
Feb 19, 2026	43.89	43.89	43.89	43.89	43.89	-1.45%	-
Feb 18, 2026	44.53	44.53	44.53	44.53	44.53	0.86%	-
Feb 17, 2026	44.15	44.15	44.15	44.15	44.15	0.09%	-
Feb 16, 2026	44.11	44.11	44.11	44.11	44.11	1.38%	-
Feb 13, 2026	43.51	43.51	43.51	43.51	43.51	-5.07%	-
Feb 12, 2026	45.84	45.84	45.84	45.84	45.84	-0.48%	-
Feb 11, 2026	46.14	46.58	46.14	46.06	45.62	0.11%	216
Feb 10, 2026	47.00	47.00	46.26	46.01	45.57	-0.76%	211
Feb 9, 2026	45.63	45.63	45.63	46.36	45.91	-1.73%	6
Feb 6, 2026	46.72	46.72	46.72	47.17	46.72	1.78%	-
Feb 5, 2026	45.90	45.90	45.90	46.35	45.90	-1.56%	-
Feb 4, 2026	46.63	46.63	46.63	47.08	46.63	3.43%	-
Feb 3, 2026	45.09	45.09	45.09	45.52	45.09	2.30%	-
Feb 2, 2026	44.07	44.07	44.07	44.50	44.07	3.52%	-
Jan 30, 2026	42.57	42.57	42.57	42.98	42.57	1.27%	-
Jan 29, 2026	42.04	42.04	42.04	42.44	42.04	0.26%	-
Jan 28, 2026	41.93	41.93	41.93	42.33	41.93	0.14%	-
Jan 27, 2026	41.87	41.87	41.87	42.27	41.87	0.31%	-
Jan 26, 2026	41.74	41.74	41.74	42.14	41.74	-0.40%	-
Jan 23, 2026	41.91	41.91	41.91	42.31	41.91	-2.35%	-
Jan 22, 2026	42.92	42.92	42.92	43.33	42.92	1.39%	-
Jan 21, 2026	42.33	42.33	42.33	42.74	42.33	0.84%	-
Jan 20, 2026	41.98	41.98	41.98	42.38	41.98	-0.50%	-
Jan 19, 2026	42.19	42.19	42.19	42.60	42.19	-1.37%	-
Jan 16, 2026	42.77	42.77	42.77	43.19	42.77	-0.77%	-
Jan 15, 2026	43.11	43.11	43.11	43.52	43.11	1.50%	-
Jan 14, 2026	42.47	42.47	42.47	42.88	42.47	-0.28%	-
Jan 13, 2026	42.59	42.59	42.59	43.00	42.59	0.34%	-
Jan 12, 2026	42.44	42.44	42.44	42.85	42.44	-1.87%	-
Jan 9, 2026	43.25	43.25	43.25	43.67	43.25	-0.83%	-
Jan 8, 2026	43.54	43.54	43.54	44.03	43.61	1.44%	6
Jan 7, 2026	42.99	42.99	42.99	43.41	42.99	-0.39%	-
Jan 6, 2026	43.16	43.16	43.16	43.58	43.16	0.94%	-
Jan 5, 2026	42.76	42.76	42.76	43.17	42.76	2.65%	-
Jan 2, 2026	41.66	41.66	41.66	42.06	41.65	-0.28%	-
Dec 30, 2025	41.77	41.77	41.77	42.18	41.77	-0.97%	-
Dec 29, 2025	42.19	42.19	42.19	42.59	42.18	-0.98%	-
Dec 23, 2025	42.60	42.60	42.60	43.01	42.60	0.29%	-
Dec 22, 2025	42.48	42.48	42.48	42.89	42.48	0.30%	-
Dec 19, 2025	42.35	42.35	42.35	42.76	42.35	0.58%	-
Dec 18, 2025	42.11	42.11	42.11	42.51	42.11	-0.35%	-
Dec 17, 2025	42.25	42.25	42.25	42.66	42.25	1.91%	-
Dec 16, 2025	41.46	41.46	41.46	41.86	41.46	-1.26%	-
Dec 15, 2025	41.99	41.99	41.99	42.40	41.99	-0.15%	-
Dec 12, 2025	42.06	42.06	42.06	42.46	42.06	-0.34%	-
Dec 11, 2025	42.20	42.20	42.20	42.61	42.20	2.08%	-
Dec 10, 2025	41.34	41.34	41.34	41.74	41.34	0.48%	-
Dec 9, 2025	41.14	41.14	41.14	41.54	41.14	1.01%	-
Dec 8, 2025	40.73	40.73	40.73	41.12	40.73	0.32%	-
Dec 5, 2025	40.60	40.60	40.60	40.99	40.60	-	-
Dec 4, 2025	40.60	40.60	40.60	40.99	40.60	1.74%	-
Dec 3, 2025	39.91	39.91	39.91	40.29	39.91	0.39%	-
Dec 2, 2025	39.75	39.75	39.75	40.14	39.75	-0.29%	-
Dec 1, 2025	39.87	39.87	39.87	40.25	39.87	0.21%	-
Nov 28, 2025	39.78	39.78	39.78	40.17	39.78	-	-
Nov 27, 2025	39.78	39.78	39.78	40.17	39.78	0.17%	-
Nov 26, 2025	39.71	39.71	39.71	40.10	39.71	-0.12%	-
Nov 25, 2025	39.76	39.76	39.76	40.15	39.76	1.75%	-
Nov 24, 2025	39.08	39.08	39.08	39.46	39.08	-0.08%	-
Nov 21, 2025	39.11	39.11	39.11	39.49	39.11	0.62%	-
Nov 20, 2025	38.87	38.87	38.87	39.24	38.87	2.01%	-
Nov 19, 2025	38.10	38.10	38.10	38.47	38.10	0.27%	-
Nov 18, 2025	38.00	38.00	38.00	38.36	37.99	-0.30%	-
Nov 17, 2025	38.11	38.11	38.11	38.48	38.11	-0.36%	-
Nov 14, 2025	38.25	38.25	38.25	38.62	38.25	-2.03%	-
Nov 13, 2025	39.04	39.04	39.04	39.42	39.04	-0.23%	-
Nov 12, 2025	39.13	39.13	39.13	39.51	39.13	0.98%	-
Nov 11, 2025	38.75	38.75	38.75	39.12	38.75	1.05%	-
Nov 10, 2025	38.35	38.35	38.35	38.72	38.35	2.12%	-
Nov 7, 2025	37.55	37.55	37.55	37.91	37.55	-0.51%	-
Nov 6, 2025	37.74	37.74	37.74	38.11	37.74	-0.31%	-
Nov 5, 2025	37.86	37.86	37.86	38.23	37.86	-0.39%	-
Nov 4, 2025	38.01	38.01	38.01	38.38	38.01	0.56%	-
Nov 3, 2025	37.80	37.80	37.80	38.16	37.80	-0.79%	-
Oct 31, 2025	38.10	38.10	38.10	38.47	38.10	-0.27%	-
Oct 30, 2025	38.20	38.20	38.20	38.57	38.20	1.33%	-
Oct 29, 2025	37.70	37.70	37.70	38.07	37.70	0.08%	-
Oct 28, 2025	37.67	37.67	37.67	38.04	37.67	-0.64%	-
Oct 27, 2025	37.92	37.92	37.92	38.28	37.92	0.30%	-
Oct 24, 2025	37.80	37.80	37.80	38.17	37.80	1.44%	-
Oct 23, 2025	37.27	37.27	37.27	37.63	37.27	-0.97%	-
Oct 22, 2025	38.03	38.03	38.03	38.00	37.63	0.60%	74
Oct 21, 2025	37.41	37.41	37.41	37.77	37.41	2.41%	-
Oct 20, 2025	36.53	36.53	36.53	36.88	36.53	0.89%	-
Oct 17, 2025	36.28	36.28	36.28	36.56	36.21	0.73%	74
Oct 16, 2025	35.95	35.95	35.95	36.29	35.94	-2.66%	-
Oct 15, 2025	36.93	36.93	36.93	37.28	36.93	-0.04%	-
Oct 14, 2025	36.94	36.94	36.94	37.30	36.94	0.30%	-
Oct 13, 2025	36.83	36.83	36.83	37.19	36.83	-0.69%	-
Oct 10, 2025	37.09	37.09	37.09	37.45	37.09	-1.91%	-
Oct 9, 2025	37.81	37.81	37.81	38.18	37.81	-1.64%	-