Truist Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.56	39.94	39.09	39.09	-	-2.10%	-
Mar 6, 2026	41.80	41.80	39.83	39.93	39.93	-4.71%	671
Mar 5, 2026	42.15	42.23	41.90	41.91	41.91	-1.45%	-
Mar 4, 2026	42.32	42.52	42.32	42.52	42.52	0.94%	-
Mar 3, 2026	42.11	42.13	41.87	42.13	42.13	-1.17%	235
Mar 2, 2026	41.44	42.63	41.40	42.63	42.63	1.56%	235
Feb 27, 2026	43.40	43.41	41.97	41.97	41.97	-3.65%	-
Feb 26, 2026	42.71	43.56	42.71	43.56	43.56	2.11%	-
Feb 25, 2026	42.32	42.66	42.32	42.66	42.66	1.72%	-
Feb 24, 2026	42.57	42.59	41.94	41.94	41.94	-1.20%	-
Feb 23, 2026	44.07	44.36	42.45	42.45	42.45	-3.29%	-
Feb 20, 2026	44.13	44.13	43.90	43.90	43.90	-0.05%	-
Feb 19, 2026	44.67	44.99	43.92	43.92	43.92	-1.40%	-
Feb 18, 2026	44.22	44.54	44.22	44.54	44.54	0.88%	-
Feb 17, 2026	44.20	44.76	43.93	44.15	44.15	0.66%	10
Feb 16, 2026	43.86	43.94	43.86	43.86	43.86	0.91%	-
Feb 13, 2026	43.55	43.56	43.22	43.47	43.47	-5.85%	235
Feb 11, 2026	46.35	46.67	46.17	46.17	45.73	0.36%	-
Feb 10, 2026	46.22	46.43	46.00	46.00	45.56	-0.78%	-
Feb 9, 2026	47.17	47.17	46.36	46.36	45.92	-1.69%	-
Feb 6, 2026	46.75	47.16	46.75	47.16	46.71	1.80%	-
Feb 5, 2026	46.66	46.66	46.32	46.32	45.88	-1.74%	-
Feb 4, 2026	45.77	47.14	45.60	47.14	46.69	3.59%	-
Feb 3, 2026	44.60	45.51	44.60	45.51	45.07	2.32%	-
Feb 2, 2026	43.07	44.48	43.07	44.48	44.05	3.55%	-
Jan 30, 2026	42.67	43.07	42.67	42.95	42.54	1.06%	-
Jan 29, 2026	42.01	42.65	42.01	42.50	42.10	0.50%	-
Jan 28, 2026	42.47	42.57	42.29	42.29	41.89	-0.15%	-
Jan 27, 2026	42.30	42.36	41.95	42.36	41.95	0.43%	-
Jan 26, 2026	41.85	42.18	41.70	42.18	41.77	-0.22%	-
Jan 23, 2026	42.85	42.85	42.27	42.27	41.87	-2.31%	37
Jan 22, 2026	42.86	43.27	42.60	43.27	42.86	1.36%	-
Jan 21, 2026	42.02	42.97	40.80	42.69	42.28	0.76%	1,002
Jan 20, 2026	42.22	42.37	41.92	42.37	41.97	-0.70%	-
Jan 19, 2026	42.73	42.73	42.63	42.67	42.26	-1.17%	-
Jan 16, 2026	43.33	43.36	43.03	43.18	42.77	-0.80%	4
Jan 15, 2026	42.82	43.53	42.82	43.53	43.11	1.47%	235
Jan 14, 2026	42.58	42.90	42.54	42.90	42.49	-0.17%	-
Jan 13, 2026	42.98	43.15	42.94	42.97	42.56	0.30%	-
Jan 12, 2026	43.14	43.14	42.79	42.84	42.43	-1.79%	-
Jan 9, 2026	43.74	43.88	43.49	43.62	43.21	-1.10%	9
Jan 8, 2026	43.20	44.11	43.06	44.11	43.69	1.55%	-
Jan 7, 2026	43.86	43.86	43.32	43.43	43.02	-0.37%	-
Jan 6, 2026	43.02	43.59	42.98	43.59	43.18	0.87%	207
Jan 5, 2026	42.10	43.22	42.10	43.22	42.80	2.72%	-
Jan 2, 2026	41.90	42.10	41.90	42.07	41.67	-0.98%	-
Dec 30, 2025	42.46	42.49	42.46	42.49	42.08	-0.29%	-
Dec 29, 2025	42.95	43.03	42.61	42.61	42.21	-0.84%	-
Dec 23, 2025	42.93	43.03	42.85	42.97	42.56	0.09%	-
Dec 22, 2025	42.77	42.93	42.44	42.93	42.52	0.32%	-
Dec 19, 2025	42.63	42.92	42.63	42.80	42.39	-0.07%	-
Dec 18, 2025	42.73	42.84	42.73	42.83	42.42	0.42%	-
Dec 17, 2025	42.45	42.92	42.38	42.65	42.24	1.92%	-
Dec 16, 2025	42.21	42.24	41.84	41.84	41.44	-1.29%	-
Dec 15, 2025	42.64	42.69	42.39	42.39	41.98	-0.14%	-
Dec 12, 2025	42.42	42.55	42.35	42.45	42.04	-0.31%	-
Dec 11, 2025	42.12	42.58	41.90	42.58	42.17	2.14%	-
Dec 10, 2025	41.11	41.69	41.09	41.69	41.29	0.25%	-
Dec 9, 2025	41.01	41.58	41.01	41.58	41.19	1.11%	-
Dec 8, 2025	40.79	41.13	40.74	41.13	40.73	0.28%	-
Dec 5, 2025	40.79	41.01	40.69	41.01	40.62	0.11%	-
Dec 4, 2025	40.70	40.97	40.47	40.97	40.58	1.64%	-
Dec 3, 2025	40.00	40.31	39.93	40.31	39.92	0.47%	-
Dec 2, 2025	40.06	40.20	40.06	40.12	39.73	-0.43%	-
Dec 1, 2025	39.84	40.29	39.76	40.29	39.91	0.27%	-
Nov 28, 2025	40.15	40.28	39.98	40.18	39.80	0.31%	-
Nov 27, 2025	40.14	40.15	40.06	40.06	39.67	-	-
Nov 26, 2025	40.12	40.26	40.02	40.06	39.67	-0.27%	-
Nov 25, 2025	39.46	40.17	39.33	40.17	39.78	2.25%	-
Nov 24, 2025	39.56	39.56	39.28	39.28	38.91	-0.49%	-
Nov 21, 2025	38.60	39.48	38.60	39.48	39.10	0.56%	-
Nov 20, 2025	38.99	39.26	38.74	39.26	38.88	2.00%	-
Nov 19, 2025	38.32	38.49	38.32	38.49	38.12	1.08%	-
Nov 18, 2025	37.80	38.08	37.62	38.08	37.71	-1.16%	-
Nov 17, 2025	38.72	38.72	38.52	38.52	38.15	-0.13%	-
Nov 14, 2025	38.47	38.57	38.31	38.57	38.20	-2.35%	-
Nov 12, 2025	39.16	39.50	39.16	39.50	38.68	0.92%	-
Nov 11, 2025	39.03	39.14	39.00	39.14	38.33	0.89%	-
Nov 10, 2025	38.75	38.89	38.75	38.80	37.99	2.21%	-
Nov 7, 2025	38.22	38.22	37.77	37.96	37.17	-0.42%	-
Nov 6, 2025	38.18	38.32	38.12	38.12	37.33	-0.34%	-
Nov 5, 2025	38.08	38.25	38.04	38.25	37.45	-0.30%	-
Nov 4, 2025	38.07	38.36	38.04	38.36	37.57	0.31%	-
Nov 3, 2025	38.66	38.79	38.24	38.24	37.45	-0.64%	-
Oct 31, 2025	38.29	38.50	38.19	38.49	37.69	-0.16%	-
Oct 30, 2025	37.88	38.63	37.77	38.55	37.75	1.19%	-
Oct 29, 2025	38.05	38.09	37.81	38.09	37.30	-0.08%	-
Oct 28, 2025	38.33	38.33	38.12	38.12	37.33	-0.86%	-
Oct 27, 2025	38.34	38.45	38.01	38.45	37.65	0.58%	-
Oct 24, 2025	37.69	38.23	37.60	38.23	37.44	1.62%	-
Oct 23, 2025	37.59	37.71	37.59	37.62	36.84	-0.93%	-
Oct 22, 2025	37.79	38.00	37.79	37.98	37.19	0.48%	-
Oct 21, 2025	37.53	37.88	37.33	37.80	37.01	2.27%	-
Oct 20, 2025	36.80	36.96	36.65	36.96	36.19	1.01%	-
Oct 17, 2025	34.96	36.59	34.96	36.59	35.83	0.59%	-
Oct 16, 2025	36.95	37.27	36.37	36.37	35.62	-2.39%	-
Oct 15, 2025	37.86	38.19	37.26	37.26	36.49	-0.21%	155
Oct 14, 2025	36.95	37.34	36.95	37.34	36.57	0.32%	-
Oct 13, 2025	37.04	37.22	37.00	37.22	36.45	-2.98%	-
Oct 10, 2025	38.27	38.37	38.26	38.37	37.57	0.42%	-