Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.69	39.69	39.69	39.69	-	-4.27%	-
Mar 6, 2026	41.46	41.46	41.46	41.46	41.46	-1.05%	-
Mar 5, 2026	41.90	41.90	41.90	41.90	41.90	-0.33%	-
Mar 4, 2026	42.04	42.04	42.04	42.04	42.04	0.15%	-
Mar 3, 2026	41.97	41.97	41.97	41.97	41.97	1.19%	-
Mar 2, 2026	41.48	41.48	41.48	41.48	41.48	-3.99%	-
Feb 27, 2026	43.20	43.20	43.20	43.20	43.20	1.65%	-
Feb 26, 2026	42.50	42.50	42.50	42.50	42.50	1.23%	-
Feb 25, 2026	41.76	41.99	41.76	41.99	41.99	-0.21%	10
Feb 24, 2026	42.08	42.08	42.08	42.08	42.08	-4.03%	-
Feb 23, 2026	43.84	43.84	43.84	43.84	43.84	0.27%	-
Feb 20, 2026	43.72	43.72	43.72	43.72	43.72	-2.57%	-
Feb 19, 2026	44.29	44.88	44.29	44.88	44.88	2.69%	380
Feb 18, 2026	43.70	43.70	43.70	43.70	43.70	-1.72%	-
Feb 17, 2026	43.48	44.47	43.48	44.47	44.47	2.32%	200
Feb 16, 2026	43.46	43.46	43.46	43.46	43.46	0.91%	-
Feb 13, 2026	43.07	43.07	43.07	43.07	43.07	-5.00%	-
Feb 12, 2026	45.33	45.33	45.33	45.33	44.89	-1.28%	-
Feb 11, 2026	45.92	45.92	45.92	45.92	45.48	0.98%	-
Feb 10, 2026	45.48	45.48	45.48	45.48	45.04	-2.89%	-
Feb 9, 2026	46.83	46.83	46.83	46.83	46.38	0.89%	-
Feb 6, 2026	46.42	46.42	46.42	46.42	45.97	0.11%	-
Feb 5, 2026	46.37	46.37	46.37	46.37	45.92	1.92%	-
Feb 4, 2026	45.49	45.49	45.49	45.49	45.05	2.78%	-
Feb 3, 2026	44.26	44.26	44.26	44.26	43.83	3.45%	-
Feb 2, 2026	42.79	42.79	42.79	42.79	42.37	0.29%	-
Jan 30, 2026	42.66	42.66	42.66	42.66	42.25	2.28%	-
Jan 29, 2026	41.71	41.71	41.71	41.71	41.31	-0.82%	-
Jan 28, 2026	42.06	42.06	42.06	42.06	41.65	0.07%	-
Jan 27, 2026	42.03	42.03	42.03	42.03	41.62	1.20%	-
Jan 26, 2026	41.53	41.53	41.53	41.53	41.12	-2.36%	-
Jan 23, 2026	42.53	42.53	42.53	42.53	42.12	-0.15%	-
Jan 22, 2026	42.60	42.60	42.60	42.60	42.18	2.42%	-
Jan 21, 2026	41.59	41.59	41.59	41.59	41.19	-1.96%	-
Jan 20, 2026	42.42	42.42	42.42	42.42	42.01	0.32%	-
Jan 19, 2026	42.29	42.29	42.29	42.29	41.88	-1.57%	-
Jan 16, 2026	42.96	42.96	42.96	42.96	42.54	0.69%	-
Jan 15, 2026	42.67	42.67	42.67	42.67	42.25	0.98%	-
Jan 14, 2026	42.25	42.25	42.25	42.25	41.84	-1.18%	-
Jan 13, 2026	42.76	42.76	42.76	42.76	42.34	-0.29%	-
Jan 12, 2026	42.88	42.88	42.88	42.88	42.47	-1.16%	-
Jan 9, 2026	43.39	43.39	43.39	43.39	42.97	1.20%	-
Jan 8, 2026	42.87	42.87	42.87	42.87	42.46	-1.19%	-
Jan 7, 2026	43.39	43.39	43.39	43.39	42.97	1.44%	-
Jan 6, 2026	42.77	42.77	42.77	42.77	42.36	0.92%	-
Jan 5, 2026	42.31	42.38	42.31	42.38	41.97	1.36%	30
Jan 2, 2026	41.81	41.81	41.81	41.81	41.41	-0.76%	-
Dec 30, 2025	42.13	42.13	42.13	42.13	41.72	-1.20%	-
Dec 29, 2025	42.64	42.64	42.64	42.64	42.23	0.22%	-
Dec 23, 2025	42.55	42.55	42.55	42.55	42.13	-1.08%	-
Dec 22, 2025	42.53	43.01	42.53	43.01	42.59	1.79%	10
Dec 19, 2025	42.26	42.26	42.26	42.26	41.85	-0.18%	-
Dec 18, 2025	42.33	42.33	42.33	42.33	41.92	0.53%	-
Dec 17, 2025	42.11	42.11	42.11	42.11	41.70	0.48%	-
Dec 16, 2025	41.91	41.91	41.91	41.91	41.50	-0.78%	-
Dec 15, 2025	42.24	42.24	42.24	42.24	41.83	0.45%	-
Dec 12, 2025	42.05	42.05	42.05	42.05	41.64	0.57%	-
Dec 11, 2025	41.81	41.81	41.81	41.81	41.40	2.30%	-
Dec 10, 2025	40.87	40.87	40.87	40.87	40.47	0.43%	-
Dec 9, 2025	40.69	40.69	40.69	40.69	40.30	0.30%	-
Dec 8, 2025	40.57	40.57	40.57	40.57	40.18	-0.04%	-
Dec 5, 2025	40.59	40.59	40.59	40.59	40.19	0.41%	-
Dec 4, 2025	40.42	40.42	40.42	40.42	40.03	2.06%	-
Dec 3, 2025	39.61	39.61	39.61	39.61	39.22	-0.36%	-
Dec 2, 2025	39.75	39.75	39.75	39.75	39.37	0.06%	-
Dec 1, 2025	39.73	39.73	39.73	39.73	39.34	-0.14%	-
Nov 28, 2025	39.78	39.78	39.78	39.78	39.40	0.65%	-
Nov 27, 2025	39.53	39.53	39.53	39.53	39.14	-0.59%	-
Nov 26, 2025	39.76	39.76	39.76	39.76	39.38	1.53%	-
Nov 25, 2025	39.16	39.16	39.16	39.16	38.78	-0.51%	-
Nov 24, 2025	39.36	39.36	39.36	39.36	38.98	3.14%	-
Nov 21, 2025	38.16	38.16	38.16	38.16	37.79	-1.54%	-
Nov 20, 2025	38.76	38.76	38.76	38.76	38.38	2.05%	-
Nov 19, 2025	37.98	37.98	37.98	37.98	37.61	1.09%	-
Nov 18, 2025	37.57	37.57	37.57	37.57	37.20	-2.64%	-
Nov 17, 2025	38.59	38.59	38.59	38.59	38.21	0.94%	-
Nov 14, 2025	38.23	38.23	38.23	38.23	37.86	-2.30%	-
Nov 13, 2025	39.13	39.13	39.13	39.13	38.30	0.54%	-
Nov 12, 2025	38.92	38.92	38.92	38.92	38.10	0.37%	-
Nov 11, 2025	38.77	38.77	38.77	38.77	37.96	0.14%	-
Nov 10, 2025	38.72	38.72	38.72	38.72	37.90	1.96%	-
Nov 7, 2025	37.97	37.97	37.97	37.97	37.17	-0.22%	-
Nov 6, 2025	38.06	38.06	38.06	38.06	37.26	0.73%	-
Nov 5, 2025	37.78	37.78	37.78	37.78	36.99	-0.40%	-
Nov 4, 2025	37.93	37.93	37.93	37.93	37.13	-1.71%	-
Nov 3, 2025	38.59	38.59	38.59	38.59	37.78	0.55%	-
Oct 31, 2025	38.38	38.38	38.38	38.38	37.58	1.63%	-
Oct 30, 2025	37.77	37.77	37.77	37.77	36.97	-0.62%	-
Oct 29, 2025	38.00	38.00	38.00	38.00	37.20	-0.46%	-
Oct 28, 2025	38.18	38.18	38.18	38.18	37.37	-0.20%	-
Oct 27, 2025	38.25	38.25	38.25	38.25	37.45	2.12%	-
Oct 24, 2025	37.46	37.46	37.46	37.46	36.67	0.52%	-
Oct 23, 2025	37.26	37.26	37.26	37.26	36.48	-0.92%	-
Oct 22, 2025	37.61	37.61	37.61	37.61	36.82	0.91%	-
Oct 21, 2025	37.27	37.27	37.27	37.27	36.48	2.19%	-
Oct 20, 2025	36.47	36.47	36.47	36.47	35.70	4.74%	-
Oct 17, 2025	34.73	34.82	34.73	34.82	34.08	-5.51%	75
Oct 16, 2025	36.85	36.85	36.85	36.85	36.07	-2.13%	-
Oct 15, 2025	37.65	37.65	37.65	37.65	36.86	2.57%	-
Oct 14, 2025	36.70	36.70	36.70	36.70	35.93	-0.12%	-