Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	43.72	43.72	43.72	43.72	43.72	0.62%	-
Apr 24, 2026	43.45	43.45	43.45	43.45	43.45	-1.10%	-
Apr 23, 2026	43.94	43.94	43.94	43.94	43.94	0.50%	-
Apr 22, 2026	43.72	43.72	43.72	43.72	43.72	0.39%	-
Apr 21, 2026	43.55	43.55	43.55	43.55	43.55	0.73%	-
Apr 20, 2026	43.23	43.23	43.23	43.23	43.23	1.31%	-
Apr 17, 2026	42.67	42.67	42.67	42.67	42.67	1.97%	-
Apr 16, 2026	41.85	41.85	41.85	41.85	41.85	-0.30%	-
Apr 15, 2026	41.97	41.97	41.97	41.97	41.97	-0.23%	-
Apr 14, 2026	42.07	42.07	42.07	42.07	42.07	0.14%	-
Apr 13, 2026	42.01	42.01	42.01	42.01	42.01	-1.50%	-
Apr 10, 2026	42.65	42.65	42.65	42.65	42.65	0.12%	-
Apr 9, 2026	42.60	42.60	42.60	42.60	42.60	1.16%	-
Apr 8, 2026	42.11	42.11	42.11	42.11	42.11	2.78%	-
Apr 7, 2026	40.97	40.97	40.97	40.97	40.97	1.05%	-
Apr 2, 2026	40.54	40.54	40.54	40.54	40.54	0.21%	-
Apr 1, 2026	40.46	40.46	40.46	40.46	40.46	2.98%	-
Mar 31, 2026	39.29	39.29	39.29	39.29	39.29	0.20%	-
Mar 30, 2026	39.21	39.21	39.21	39.21	39.21	0.78%	-
Mar 27, 2026	38.90	38.90	38.90	38.90	38.90	0.26%	-
Mar 26, 2026	38.80	38.80	38.80	38.80	38.80	-0.87%	-
Mar 25, 2026	39.14	39.14	39.14	39.14	39.14	-0.24%	-
Mar 24, 2026	39.24	39.24	39.24	39.24	39.24	1.66%	-
Mar 23, 2026	38.60	38.60	38.60	38.60	38.60	1.61%	-
Mar 20, 2026	37.99	37.99	37.99	37.99	37.99	0.54%	-
Mar 19, 2026	37.78	37.78	37.78	37.78	37.78	-1.73%	-
Mar 18, 2026	38.45	38.45	38.45	38.45	38.45	-0.62%	-
Mar 17, 2026	38.69	38.69	38.69	38.69	38.69	0.21%	-
Mar 16, 2026	38.61	38.61	38.61	38.61	38.61	-0.43%	-
Mar 13, 2026	38.77	38.77	38.77	38.77	38.77	0.19%	-
Mar 12, 2026	38.70	38.70	38.70	38.70	38.70	-1.73%	-
Mar 11, 2026	39.38	39.38	39.38	39.38	39.38	-2.06%	-
Mar 10, 2026	40.21	40.21	40.21	40.21	40.21	1.66%	-
Mar 9, 2026	39.55	39.55	39.55	39.55	39.55	-0.89%	-
Mar 6, 2026	39.91	39.91	39.91	39.91	39.91	-4.70%	-
Mar 5, 2026	41.88	41.88	41.88	41.88	41.88	-1.12%	-
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	-	-