Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.90	41.90	41.90	41.90	41.90	-1.03%	-
Mar 4, 2026	42.34	42.34	42.34	42.34	42.34	0.40%	-
Mar 3, 2026	41.95	42.17	41.95	42.17	42.17	-0.90%	49
Mar 2, 2026	42.55	42.55	42.55	42.55	42.55	-1.13%	-
Feb 27, 2026	43.04	43.04	43.04	43.04	43.04	-1.07%	110
Feb 26, 2026	43.50	43.50	43.50	43.50	43.50	1.98%	-
Feb 25, 2026	42.75	42.75	42.66	42.66	42.66	-3.05%	13
Feb 20, 2026	43.73	44.00	43.73	44.00	44.00	0.01%	56
Feb 19, 2026	45.21	45.21	43.99	43.99	43.99	-1.15%	105
Feb 18, 2026	44.50	44.50	44.50	44.50	44.50	0.78%	-
Feb 17, 2026	44.46	44.46	44.16	44.16	44.16	-4.39%	2
Feb 11, 2026	46.90	46.90	46.18	46.18	45.74	0.41%	124
Feb 10, 2026	45.99	45.99	45.99	45.99	45.55	-0.66%	-
Feb 9, 2026	47.09	47.09	46.30	46.30	45.86	-1.92%	10
Feb 6, 2026	47.20	47.20	47.20	47.20	46.75	1.92%	-
Feb 5, 2026	46.61	46.61	46.31	46.31	45.87	1.47%	10
Feb 4, 2026	45.64	45.64	45.64	45.64	45.21	6.18%	1
Jan 30, 2026	42.99	42.99	42.99	42.99	42.58	1.07%	-
Jan 29, 2026	42.53	42.53	42.53	42.53	42.13	0.56%	-
Jan 28, 2026	42.30	42.30	42.30	42.30	41.89	0.19%	-
Jan 27, 2026	42.22	42.22	42.22	42.22	41.81	0.13%	-
Jan 26, 2026	42.16	42.16	42.16	42.16	41.76	-0.33%	-
Jan 23, 2026	42.30	42.30	42.30	42.30	41.90	3.47%	-
Jan 21, 2026	40.88	40.88	40.88	40.88	40.49	-3.69%	50
Jan 20, 2026	42.45	42.45	42.45	42.45	42.04	-1.67%	-
Jan 16, 2026	43.17	43.17	43.17	43.17	42.76	-0.94%	-
Jan 15, 2026	43.58	43.58	43.58	43.58	43.16	1.64%	-
Jan 14, 2026	42.69	42.87	42.69	42.87	42.46	-0.14%	1
Jan 13, 2026	42.93	42.93	42.93	42.93	42.52	0.16%	-
Jan 12, 2026	42.86	42.86	42.86	42.86	42.45	-1.58%	-
Jan 9, 2026	43.55	43.55	43.55	43.55	43.14	-1.24%	-
Jan 8, 2026	44.10	44.10	44.10	44.10	43.68	1.58%	-
Jan 7, 2026	43.80	43.80	43.41	43.41	43.00	-0.52%	30
Jan 6, 2026	43.64	43.64	43.64	43.64	43.22	1.09%	-
Jan 5, 2026	43.42	43.42	43.17	43.17	42.76	2.57%	23
Jan 2, 2026	41.83	42.09	41.83	42.09	41.69	-1.00%	2
Dec 30, 2025	42.51	42.51	42.51	42.51	42.11	-0.15%	-
Dec 29, 2025	42.58	42.58	42.58	42.58	42.17	-1.00%	-
Dec 23, 2025	43.02	43.02	43.01	43.01	42.60	0.13%	1
Dec 22, 2025	42.95	42.95	42.95	42.95	42.54	0.46%	-
Dec 19, 2025	42.76	42.76	42.76	42.76	42.35	0.65%	-
Dec 18, 2025	42.48	42.48	42.48	42.48	42.08	-0.46%	-
Dec 17, 2025	42.68	42.68	42.68	42.68	42.27	1.98%	-
Dec 16, 2025	42.59	42.59	41.85	41.85	41.45	-1.19%	11
Dec 15, 2025	42.35	42.35	42.35	42.35	41.95	-0.22%	-
Dec 12, 2025	42.45	42.45	42.45	42.45	42.04	-0.34%	-
Dec 11, 2025	42.59	42.59	42.59	42.59	42.19	2.07%	3
Dec 10, 2025	41.73	41.73	41.73	41.73	41.33	0.19%	-
Dec 9, 2025	41.65	41.65	41.65	41.65	41.25	1.38%	-
Dec 8, 2025	41.08	41.08	41.08	41.08	40.69	0.22%	-
Dec 5, 2025	40.99	40.99	40.99	40.99	40.60	0.11%	-
Dec 4, 2025	40.95	40.95	40.95	40.95	40.56	1.49%	-
Dec 3, 2025	40.35	40.35	40.35	40.35	39.96	0.36%	-
Dec 2, 2025	40.20	40.20	40.20	40.20	39.82	-0.20%	-
Dec 1, 2025	40.28	40.28	40.28	40.28	39.90	0.19%	-
Nov 28, 2025	40.21	40.21	40.21	40.21	39.82	0.32%	-
Nov 26, 2025	40.08	40.08	40.08	40.08	39.69	-0.27%	-
Nov 25, 2025	40.19	40.19	40.19	40.19	39.80	1.90%	-
Nov 24, 2025	39.44	39.44	39.44	39.44	39.06	-0.10%	-
Nov 21, 2025	39.48	39.48	39.48	39.48	39.10	0.77%	-
Nov 20, 2025	39.18	39.18	39.18	39.18	38.80	1.86%	-
Nov 19, 2025	38.46	38.46	38.46	38.46	38.10	0.31%	-
Nov 18, 2025	38.34	38.34	38.34	38.34	37.98	-0.51%	-
Nov 17, 2025	38.54	38.54	38.54	38.54	38.17	-0.16%	-
Nov 14, 2025	38.60	38.60	38.60	38.60	38.23	-2.04%	-
Nov 13, 2025	39.64	39.64	39.40	39.40	38.58	-0.18%	4
Nov 12, 2025	39.47	39.47	39.47	39.47	38.65	0.78%	-
Nov 11, 2025	39.17	39.17	39.17	39.17	38.35	0.99%	-
Nov 10, 2025	38.78	38.78	38.78	38.78	37.98	2.17%	-
Nov 7, 2025	37.96	37.96	37.96	37.96	37.17	-0.37%	-
Nov 6, 2025	38.10	38.10	38.10	38.10	37.31	-0.43%	-
Nov 5, 2025	38.26	38.26	38.26	38.26	37.47	-0.27%	-
Nov 4, 2025	38.37	38.37	38.37	38.37	37.57	0.35%	-
Nov 3, 2025	38.28	38.28	38.23	38.23	37.44	-0.61%	20
Oct 31, 2025	38.47	38.47	38.47	38.47	37.67	-0.17%	-
Oct 30, 2025	38.53	38.53	38.53	38.53	37.73	1.08%	-
Oct 29, 2025	38.12	38.12	38.12	38.12	37.33	0.09%	-
Oct 28, 2025	38.22	38.22	38.09	38.09	37.30	-0.57%	13
Oct 27, 2025	38.31	38.31	38.31	38.31	37.51	0.26%	-
Oct 24, 2025	38.14	38.21	38.14	38.21	37.41	1.51%	1
Oct 23, 2025	37.64	37.64	37.64	37.64	36.86	-0.92%	-
Oct 22, 2025	38.11	38.11	37.99	37.99	37.20	0.62%	74
Oct 21, 2025	38.20	38.20	37.75	37.75	36.97	2.11%	381
Oct 20, 2025	36.97	36.97	36.97	36.97	36.20	1.45%	-
Oct 17, 2025	36.37	36.44	36.37	36.44	35.69	0.08%	74
Oct 16, 2025	36.88	36.88	36.41	36.41	35.66	-2.26%	230
Oct 15, 2025	37.25	37.25	37.25	37.25	36.48	-0.43%	-
Oct 14, 2025	37.41	37.41	37.41	37.41	36.63	0.43%	-
Oct 13, 2025	37.25	37.25	37.25	37.25	36.48	-0.40%	-
Oct 10, 2025	37.56	37.56	37.40	37.40	36.63	-1.97%	1
Oct 9, 2025	38.15	38.15	38.15	38.15	37.36	-1.61%	-
Oct 8, 2025	38.78	38.78	38.78	38.78	37.97	-0.46%	-
Oct 7, 2025	39.23	39.23	38.96	38.96	38.15	-0.54%	490
Oct 6, 2025	39.17	39.17	39.17	39.17	38.35	1.18%	-
Oct 3, 2025	38.71	38.71	38.71	38.71	37.91	-0.33%	-
Oct 2, 2025	38.84	38.84	38.84	38.84	38.04	-0.33%	-
Oct 1, 2025	38.97	38.97	38.97	38.97	38.16	1.78%	-
Sep 30, 2025	38.29	38.29	38.29	38.29	37.50	-1.43%	-
Sep 29, 2025	38.85	38.85	38.85	38.85	38.04	-1.18%	-
Sep 26, 2025	39.31	39.31	39.31	39.31	38.50	0.24%	-