Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.37	43.37	43.37	43.37	-	1.11%	-
Apr 27, 2026	42.89	42.89	42.89	42.89	42.89	-1.72%	-
Apr 24, 2026	43.64	43.64	43.64	43.64	43.64	0.96%	-
Apr 23, 2026	43.23	43.23	43.23	43.23	43.23	-0.06%	-
Apr 22, 2026	43.25	43.25	43.25	43.25	43.25	-0.55%	-
Apr 21, 2026	42.84	43.49	42.84	43.49	43.49	2.11%	240
Apr 20, 2026	42.59	42.59	42.59	42.59	42.59	2.42%	-
Apr 17, 2026	41.59	41.59	41.59	41.59	41.59	-0.40%	-
Apr 16, 2026	41.75	41.75	41.75	41.75	41.75	0.37%	-
Apr 15, 2026	41.60	41.60	41.60	41.60	41.60	-1.57%	-
Apr 14, 2026	42.26	42.26	42.26	42.26	42.26	0.45%	-
Apr 13, 2026	42.07	42.07	42.07	42.07	42.07	-2.03%	-
Apr 10, 2026	42.94	42.94	42.94	42.94	42.94	2.25%	-
Apr 9, 2026	42.00	42.00	42.00	42.00	42.00	-0.67%	-
Apr 8, 2026	42.28	42.28	42.28	42.28	42.28	3.05%	-
Apr 7, 2026	41.03	41.03	41.03	41.03	41.03	2.47%	-
Apr 2, 2026	40.04	40.04	40.04	40.04	40.04	1.05%	-
Apr 1, 2026	39.63	39.63	39.63	39.63	39.63	0.51%	-
Mar 31, 2026	38.85	39.43	38.85	39.43	39.43	2.54%	40
Mar 30, 2026	38.45	38.45	38.45	38.45	38.45	-1.03%	-
Mar 27, 2026	38.85	38.85	38.85	38.85	38.85	0.08%	-
Mar 26, 2026	38.82	38.82	38.82	38.82	38.82	-0.17%	-
Mar 25, 2026	38.89	38.89	38.89	38.89	38.89	1.03%	-
Mar 24, 2026	38.49	38.49	38.49	38.49	38.49	1.41%	-
Mar 23, 2026	37.96	37.96	37.96	37.96	37.96	0.92%	-
Mar 20, 2026	37.61	37.61	37.61	37.61	37.61	-1.26%	-
Mar 19, 2026	38.09	38.09	38.09	38.09	38.09	-0.91%	-
Mar 18, 2026	38.44	38.44	38.44	38.44	38.44	-0.21%	-
Mar 17, 2026	38.52	38.52	38.52	38.52	38.52	0.71%	-
Mar 16, 2026	38.25	38.25	38.25	38.25	38.25	-0.47%	-
Mar 13, 2026	38.43	38.43	38.43	38.43	38.43	-1.79%	-
Mar 12, 2026	39.13	39.13	39.13	39.13	39.13	-2.04%	-
Mar 11, 2026	39.95	39.95	39.95	39.95	39.95	-0.14%	-
Mar 10, 2026	40.00	40.00	40.00	40.00	40.00	0.79%	-
Mar 9, 2026	39.69	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%	-