Truist Financial Corporation (VIE:TFC)
Austria
· Delayed Price · Currency is EUR 41.01
+0.04 (0.11%)
At close: Dec 5, 2025
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.79 | 41.01 | 40.69 | 41.01 | 41.01 | 0.11% | - |
| Dec 4, 2025 | 40.70 | 40.97 | 40.47 | 40.97 | 40.97 | 1.64% | - |
| Dec 3, 2025 | 40.00 | 40.31 | 39.93 | 40.31 | 40.31 | 0.47% | - |
| Dec 2, 2025 | 40.06 | 40.20 | 40.06 | 40.12 | 40.12 | -0.43% | - |
| Dec 1, 2025 | 39.84 | 40.29 | 39.76 | 40.29 | 40.29 | 0.27% | - |
| Nov 28, 2025 | 40.15 | 40.28 | 39.98 | 40.18 | 40.18 | 0.31% | - |
| Nov 27, 2025 | 40.14 | 40.15 | 40.06 | 40.06 | 40.06 | - | - |
| Nov 26, 2025 | 40.12 | 40.26 | 40.02 | 40.06 | 40.06 | -0.27% | - |
| Nov 25, 2025 | 39.46 | 40.17 | 39.33 | 40.17 | 40.17 | 2.25% | - |
| Nov 24, 2025 | 39.56 | 39.56 | 39.28 | 39.28 | 39.28 | -0.49% | - |
| Nov 21, 2025 | 38.60 | 39.48 | 38.60 | 39.48 | 39.48 | 0.56% | - |
| Nov 20, 2025 | 38.99 | 39.26 | 38.74 | 39.26 | 39.26 | 2.00% | - |
| Nov 19, 2025 | 38.32 | 38.49 | 38.32 | 38.49 | 38.49 | 1.08% | - |
| Nov 18, 2025 | 37.80 | 38.08 | 37.62 | 38.08 | 38.08 | -1.16% | - |
| Nov 17, 2025 | 38.72 | 38.72 | 38.52 | 38.52 | 38.52 | -0.13% | - |
| Nov 14, 2025 | 38.47 | 38.57 | 38.31 | 38.57 | 38.57 | -2.35% | - |
| Nov 12, 2025 | 39.16 | 39.50 | 39.16 | 39.50 | 39.05 | 0.92% | - |
| Nov 11, 2025 | 39.03 | 39.14 | 39.00 | 39.14 | 38.70 | 0.89% | - |
| Nov 10, 2025 | 38.75 | 38.89 | 38.75 | 38.80 | 38.36 | 2.21% | - |
| Nov 7, 2025 | 38.22 | 38.22 | 37.77 | 37.96 | 37.53 | -0.42% | - |
| Nov 6, 2025 | 38.18 | 38.32 | 38.12 | 38.12 | 37.68 | -0.34% | - |
| Nov 5, 2025 | 38.08 | 38.25 | 38.04 | 38.25 | 37.81 | -0.30% | - |
| Nov 4, 2025 | 38.07 | 38.36 | 38.04 | 38.36 | 37.93 | 0.31% | - |
| Nov 3, 2025 | 38.66 | 38.79 | 38.24 | 38.24 | 37.81 | -0.64% | - |
| Oct 31, 2025 | 38.29 | 38.50 | 38.19 | 38.49 | 38.05 | -0.16% | - |
| Oct 30, 2025 | 37.88 | 38.63 | 37.77 | 38.55 | 38.11 | 1.19% | - |
| Oct 29, 2025 | 38.05 | 38.09 | 37.81 | 38.09 | 37.66 | -0.08% | - |
| Oct 28, 2025 | 38.33 | 38.33 | 38.12 | 38.12 | 37.69 | -0.86% | - |
| Oct 27, 2025 | 38.34 | 38.45 | 38.01 | 38.45 | 38.02 | 0.58% | - |
| Oct 24, 2025 | 37.69 | 38.23 | 37.60 | 38.23 | 37.80 | 1.62% | - |
| Oct 23, 2025 | 37.59 | 37.71 | 37.59 | 37.62 | 37.19 | -0.93% | - |
| Oct 22, 2025 | 37.79 | 38.00 | 37.79 | 37.98 | 37.55 | 0.48% | - |
| Oct 21, 2025 | 37.53 | 37.88 | 37.33 | 37.80 | 37.37 | 2.27% | - |
| Oct 20, 2025 | 36.80 | 36.96 | 36.65 | 36.96 | 36.54 | 1.01% | - |
| Oct 17, 2025 | 34.96 | 36.59 | 34.96 | 36.59 | 36.17 | 0.59% | - |
| Oct 16, 2025 | 36.95 | 37.27 | 36.37 | 36.37 | 35.96 | -2.39% | - |
| Oct 15, 2025 | 37.86 | 38.19 | 37.26 | 37.26 | 36.84 | -0.21% | 155 |
| Oct 14, 2025 | 36.95 | 37.34 | 36.95 | 37.34 | 36.92 | 0.32% | - |
| Oct 13, 2025 | 37.04 | 37.22 | 37.00 | 37.22 | 36.80 | -2.98% | - |
| Oct 10, 2025 | 38.27 | 38.37 | 38.26 | 38.37 | 37.93 | 0.42% | - |
| Oct 9, 2025 | 38.01 | 38.21 | 37.98 | 38.21 | 37.77 | -1.38% | - |
| Oct 8, 2025 | 38.97 | 38.97 | 38.74 | 38.74 | 38.30 | -0.60% | - |
| Oct 7, 2025 | 38.71 | 39.15 | 38.71 | 38.98 | 38.53 | -0.37% | - |
| Oct 6, 2025 | 38.93 | 39.28 | 38.93 | 39.12 | 38.68 | 1.09% | - |
| Oct 3, 2025 | 38.77 | 38.77 | 38.70 | 38.70 | 38.26 | -0.41% | - |
| Oct 2, 2025 | 38.81 | 38.86 | 38.77 | 38.86 | 38.42 | -0.18% | - |
| Oct 1, 2025 | 38.58 | 38.93 | 38.48 | 38.93 | 38.49 | 1.63% | 52 |
| Sep 30, 2025 | 39.05 | 39.17 | 38.31 | 38.31 | 37.87 | -1.40% | - |
| Sep 29, 2025 | 39.37 | 39.69 | 38.85 | 38.85 | 38.41 | -1.17% | - |
| Sep 26, 2025 | 39.24 | 39.41 | 39.24 | 39.31 | 38.87 | 0.46% | - |
| Sep 25, 2025 | 39.07 | 39.13 | 39.05 | 39.13 | 38.69 | 0.46% | - |
| Sep 24, 2025 | 38.79 | 38.95 | 38.79 | 38.95 | 38.51 | 0.24% | - |
| Sep 23, 2025 | 38.50 | 38.86 | 38.50 | 38.86 | 38.42 | -0.18% | - |
| Sep 22, 2025 | 39.09 | 39.09 | 38.74 | 38.93 | 38.48 | -0.26% | - |
| Sep 19, 2025 | 39.12 | 39.14 | 38.97 | 39.03 | 38.58 | 0.97% | - |
| Sep 18, 2025 | 38.59 | 38.74 | 38.54 | 38.65 | 38.21 | 1.38% | - |
| Sep 17, 2025 | 37.61 | 38.13 | 37.58 | 38.13 | 37.69 | 2.36% | - |
| Sep 16, 2025 | 38.00 | 38.00 | 37.25 | 37.25 | 36.82 | -2.21% | - |
| Sep 15, 2025 | 38.63 | 38.69 | 38.09 | 38.09 | 37.65 | -0.78% | - |
| Sep 12, 2025 | 38.76 | 38.81 | 38.39 | 38.39 | 37.95 | -0.48% | - |
| Sep 11, 2025 | 38.63 | 38.69 | 38.43 | 38.57 | 38.13 | 0.34% | - |
| Sep 10, 2025 | 38.68 | 38.68 | 38.44 | 38.44 | 38.01 | -2.41% | - |
| Sep 9, 2025 | 39.13 | 39.39 | 39.13 | 39.39 | 38.94 | 0.57% | - |
| Sep 8, 2025 | 39.78 | 39.78 | 39.17 | 39.17 | 38.72 | -0.92% | - |
| Sep 5, 2025 | 40.37 | 40.42 | 39.53 | 39.53 | 39.08 | -1.16% | - |
| Sep 4, 2025 | 39.80 | 40.01 | 39.80 | 40.00 | 39.54 | 1.18% | - |
| Sep 3, 2025 | 39.80 | 39.93 | 39.53 | 39.53 | 39.08 | -0.52% | - |
| Sep 2, 2025 | 39.95 | 40.03 | 39.74 | 39.74 | 39.29 | -0.69% | - |
| Sep 1, 2025 | 39.95 | 40.01 | 39.95 | 40.01 | 39.56 | -0.20% | - |
| Aug 29, 2025 | 40.03 | 40.09 | 39.92 | 40.09 | 39.64 | 0.35% | - |
| Aug 28, 2025 | 40.24 | 40.26 | 39.95 | 39.95 | 39.50 | -0.91% | - |
| Aug 27, 2025 | 39.93 | 40.32 | 39.90 | 40.32 | 39.86 | 2.43% | - |
| Aug 26, 2025 | 39.28 | 39.36 | 39.12 | 39.36 | 38.91 | 0.36% | - |
| Aug 25, 2025 | 39.13 | 39.26 | 39.13 | 39.22 | 38.78 | 0.49% | - |
| Aug 22, 2025 | 38.01 | 39.03 | 38.01 | 39.03 | 38.59 | 2.95% | - |
| Aug 21, 2025 | 38.00 | 38.00 | 37.63 | 37.91 | 37.48 | -0.38% | - |
| Aug 20, 2025 | 37.91 | 38.06 | 37.87 | 38.06 | 37.62 | -0.17% | - |
| Aug 19, 2025 | 37.93 | 38.12 | 37.89 | 38.12 | 37.69 | 0.65% | - |
| Aug 18, 2025 | 37.94 | 38.01 | 37.86 | 37.88 | 37.45 | -0.46% | - |
| Aug 15, 2025 | 38.83 | 38.83 | 38.05 | 38.05 | 37.62 | -0.37% | - |
| Aug 14, 2025 | 38.23 | 38.36 | 38.05 | 38.19 | 37.76 | 1.05% | 232 |
| Aug 13, 2025 | 37.66 | 37.81 | 37.66 | 37.80 | 37.37 | 1.26% | - |
| Aug 12, 2025 | 36.94 | 37.33 | 36.90 | 37.33 | 36.90 | 1.22% | - |
| Aug 11, 2025 | 37.03 | 37.14 | 36.88 | 36.88 | 36.46 | 0.01% | - |
| Aug 8, 2025 | 36.53 | 36.87 | 36.46 | 36.87 | 36.45 | -1.35% | - |
| Aug 6, 2025 | 37.66 | 37.66 | 37.38 | 37.38 | 36.51 | -0.94% | - |
| Aug 5, 2025 | 37.65 | 37.73 | 37.65 | 37.73 | 36.86 | 0.49% | - |
| Aug 4, 2025 | 37.61 | 37.61 | 37.28 | 37.55 | 36.68 | 2.05% | - |
| Aug 1, 2025 | 37.99 | 37.99 | 36.79 | 36.79 | 35.94 | -4.19% | - |
| Jul 31, 2025 | 38.72 | 38.91 | 38.40 | 38.40 | 37.51 | -1.22% | - |
| Jul 30, 2025 | 38.70 | 39.10 | 38.68 | 38.88 | 37.98 | 0.09% | - |
| Jul 29, 2025 | 39.12 | 39.29 | 38.84 | 38.84 | 37.94 | 0.03% | - |
| Jul 28, 2025 | 39.10 | 39.28 | 38.83 | 38.83 | 37.93 | 0.54% | - |
| Jul 25, 2025 | 38.73 | 38.87 | 38.62 | 38.62 | 37.73 | -0.90% | - |
| Jul 24, 2025 | 38.82 | 38.97 | 38.82 | 38.97 | 38.07 | 0.62% | - |
| Jul 23, 2025 | 38.63 | 38.79 | 38.63 | 38.73 | 37.83 | 1.19% | - |
| Jul 22, 2025 | 38.29 | 38.45 | 38.21 | 38.28 | 37.39 | -1.28% | - |
| Jul 21, 2025 | 38.11 | 38.77 | 38.09 | 38.77 | 37.87 | 1.57% | 75 |
| Jul 18, 2025 | 38.96 | 38.96 | 38.17 | 38.17 | 37.29 | -1.20% | - |
| Jul 17, 2025 | 38.30 | 38.64 | 38.22 | 38.64 | 37.74 | 1.63% | - |