Truist Financial Corporation (TFC)
NYSE: TFC · Real-Time Price · USD
47.53
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
47.60
+0.07 (0.15%)
After-hours: Dec 5, 2025, 7:27 PM EST
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.39 | 47.88 | 47.30 | 47.53 | 47.53 | -0.02% | 5,169,862 |
| Dec 4, 2025 | 47.41 | 47.86 | 47.31 | 47.54 | 47.54 | 0.25% | 7,882,205 |
| Dec 3, 2025 | 46.50 | 47.46 | 46.48 | 47.42 | 47.42 | 2.02% | 5,349,933 |
| Dec 2, 2025 | 46.75 | 46.75 | 46.31 | 46.48 | 46.48 | -0.19% | 4,644,946 |
| Dec 1, 2025 | 46.49 | 47.11 | 46.37 | 46.57 | 46.57 | 0.15% | 8,579,858 |
| Nov 28, 2025 | 46.41 | 46.64 | 46.21 | 46.50 | 46.50 | 0.56% | 3,929,997 |
| Nov 26, 2025 | 46.22 | 46.66 | 46.22 | 46.24 | 46.24 | -0.17% | 5,988,192 |
| Nov 25, 2025 | 45.75 | 46.59 | 45.67 | 46.32 | 46.32 | 1.80% | 7,575,728 |
| Nov 24, 2025 | 45.39 | 45.73 | 45.16 | 45.50 | 45.50 | 0.04% | 11,189,366 |
| Nov 21, 2025 | 44.61 | 45.96 | 44.57 | 45.48 | 45.48 | 2.43% | 9,239,059 |
| Nov 20, 2025 | 45.00 | 45.78 | 44.30 | 44.40 | 44.40 | -0.56% | 8,232,285 |
| Nov 19, 2025 | 44.41 | 44.74 | 44.24 | 44.65 | 44.65 | 0.70% | 5,999,005 |
| Nov 18, 2025 | 43.70 | 44.75 | 43.58 | 44.34 | 44.34 | 0.96% | 6,656,210 |
| Nov 17, 2025 | 44.86 | 45.02 | 43.74 | 43.92 | 43.92 | -2.10% | 9,530,432 |
| Nov 14, 2025 | 44.75 | 45.14 | 44.21 | 44.86 | 44.86 | -1.04% | 7,258,463 |
| Nov 13, 2025 | 45.50 | 45.97 | 45.16 | 45.33 | 44.81 | -0.68% | 11,445,147 |
| Nov 12, 2025 | 45.40 | 46.29 | 45.31 | 45.64 | 45.12 | 0.73% | 8,622,592 |
| Nov 11, 2025 | 45.26 | 45.55 | 44.98 | 45.31 | 44.79 | 0.42% | 4,798,824 |
| Nov 10, 2025 | 44.88 | 45.29 | 44.56 | 45.12 | 44.60 | 0.85% | 6,577,011 |
| Nov 7, 2025 | 43.75 | 44.74 | 43.63 | 44.74 | 44.23 | 1.66% | 6,741,070 |
| Nov 6, 2025 | 43.93 | 44.54 | 43.83 | 44.01 | 43.51 | -0.11% | 6,387,708 |
| Nov 5, 2025 | 43.65 | 44.47 | 43.37 | 44.06 | 43.55 | 0.75% | 9,574,726 |
| Nov 4, 2025 | 43.92 | 44.22 | 43.40 | 43.73 | 43.23 | -1.11% | 12,371,605 |
| Nov 3, 2025 | 44.40 | 44.47 | 43.70 | 44.22 | 43.71 | -0.92% | 12,313,287 |
| Oct 31, 2025 | 44.19 | 44.75 | 43.91 | 44.63 | 44.12 | 0.65% | 6,214,335 |
| Oct 30, 2025 | 43.88 | 44.94 | 43.84 | 44.34 | 43.83 | 0.98% | 7,313,135 |
| Oct 29, 2025 | 44.00 | 44.57 | 43.66 | 43.91 | 43.41 | -0.95% | 9,490,754 |
| Oct 28, 2025 | 44.50 | 44.66 | 44.11 | 44.33 | 43.82 | -0.67% | 7,056,760 |
| Oct 27, 2025 | 44.40 | 44.87 | 44.22 | 44.63 | 44.12 | 1.00% | 9,207,121 |
| Oct 24, 2025 | 44.07 | 44.50 | 43.95 | 44.19 | 43.68 | 1.33% | 5,824,542 |
| Oct 23, 2025 | 43.62 | 43.91 | 43.42 | 43.61 | 43.11 | 0.02% | 6,909,775 |
| Oct 22, 2025 | 44.07 | 44.30 | 43.50 | 43.60 | 43.10 | -0.52% | 8,417,363 |
| Oct 21, 2025 | 44.06 | 44.10 | 43.63 | 43.83 | 43.33 | 0.87% | 8,726,479 |
| Oct 20, 2025 | 43.11 | 43.63 | 42.70 | 43.45 | 42.95 | 2.00% | 8,580,670 |
| Oct 17, 2025 | 42.00 | 42.87 | 41.60 | 42.60 | 42.11 | 3.67% | 19,866,627 |
| Oct 16, 2025 | 43.08 | 43.26 | 40.79 | 41.09 | 40.62 | -5.02% | 15,162,191 |
| Oct 15, 2025 | 44.07 | 44.13 | 42.85 | 43.26 | 42.76 | -1.53% | 8,881,269 |
| Oct 14, 2025 | 42.64 | 44.24 | 42.60 | 43.93 | 43.43 | 2.28% | 10,231,054 |
| Oct 13, 2025 | 43.00 | 43.18 | 42.58 | 42.95 | 42.46 | 1.51% | 7,160,235 |
| Oct 10, 2025 | 44.38 | 44.50 | 42.30 | 42.31 | 41.82 | -4.38% | 8,512,309 |
| Oct 9, 2025 | 44.42 | 44.45 | 43.79 | 44.25 | 43.74 | 0.25% | 6,963,523 |
| Oct 8, 2025 | 45.16 | 45.27 | 44.06 | 44.14 | 43.63 | -2.35% | 6,915,790 |
| Oct 7, 2025 | 45.65 | 45.98 | 45.14 | 45.20 | 44.68 | -0.29% | 6,460,300 |
| Oct 6, 2025 | 45.56 | 46.37 | 45.01 | 45.33 | 44.81 | -0.42% | 9,665,936 |
| Oct 3, 2025 | 45.48 | 46.05 | 45.37 | 45.52 | 45.00 | 0.35% | 6,539,630 |
| Oct 2, 2025 | 45.55 | 45.82 | 45.19 | 45.36 | 44.84 | -0.46% | 5,396,501 |
| Oct 1, 2025 | 45.36 | 45.84 | 45.34 | 45.57 | 45.05 | -0.33% | 7,257,832 |
| Sep 30, 2025 | 45.74 | 46.02 | 44.79 | 45.72 | 45.20 | -0.44% | 9,721,711 |
| Sep 29, 2025 | 46.33 | 46.33 | 45.43 | 45.92 | 45.39 | -0.22% | 4,902,874 |
| Sep 26, 2025 | 45.99 | 46.37 | 45.64 | 46.02 | 45.49 | 0.61% | 4,366,549 |
| Sep 25, 2025 | 45.61 | 46.02 | 45.39 | 45.74 | 45.22 | -0.33% | 5,384,470 |
| Sep 24, 2025 | 45.81 | 47.25 | 45.48 | 45.89 | 45.36 | 0.42% | 8,221,179 |
| Sep 23, 2025 | 45.52 | 46.21 | 45.44 | 45.70 | 45.18 | 0.68% | 8,004,320 |
| Sep 22, 2025 | 45.60 | 45.91 | 45.16 | 45.39 | 44.87 | -1.30% | 6,339,546 |
| Sep 19, 2025 | 46.03 | 46.12 | 45.59 | 45.99 | 45.46 | -0.20% | 19,223,510 |
| Sep 18, 2025 | 45.47 | 46.18 | 45.22 | 46.08 | 45.55 | 1.54% | 7,483,928 |
| Sep 17, 2025 | 44.60 | 45.90 | 44.51 | 45.38 | 44.86 | 1.84% | 9,131,759 |
| Sep 16, 2025 | 44.81 | 44.97 | 43.99 | 44.56 | 44.05 | -0.49% | 6,037,165 |
| Sep 15, 2025 | 45.25 | 45.39 | 44.58 | 44.78 | 44.27 | -0.93% | 6,904,188 |
| Sep 12, 2025 | 45.18 | 45.38 | 44.90 | 45.20 | 44.68 | -0.22% | 8,029,440 |
| Sep 11, 2025 | 45.09 | 45.43 | 44.88 | 45.30 | 44.78 | 0.40% | 7,388,971 |
| Sep 10, 2025 | 45.24 | 45.43 | 44.82 | 45.12 | 44.60 | -0.38% | 10,523,656 |
| Sep 9, 2025 | 45.90 | 46.26 | 45.11 | 45.29 | 44.77 | -1.56% | 12,564,900 |
| Sep 8, 2025 | 46.56 | 46.58 | 45.59 | 46.01 | 45.48 | -1.10% | 6,170,188 |
| Sep 5, 2025 | 47.22 | 47.46 | 46.24 | 46.52 | 45.99 | -1.17% | 7,854,923 |
| Sep 4, 2025 | 46.69 | 47.09 | 46.39 | 47.07 | 46.53 | 1.42% | 5,621,380 |
| Sep 3, 2025 | 46.32 | 46.68 | 45.85 | 46.41 | 45.88 | -0.02% | 5,456,803 |
| Sep 2, 2025 | 46.39 | 46.50 | 45.82 | 46.42 | 45.89 | -0.85% | 6,963,821 |
| Aug 29, 2025 | 46.77 | 47.14 | 46.70 | 46.82 | 46.28 | 0.06% | 9,363,229 |
| Aug 28, 2025 | 47.00 | 47.00 | 46.54 | 46.79 | 46.25 | 0.02% | 8,817,589 |
| Aug 27, 2025 | 46.21 | 46.91 | 46.20 | 46.78 | 46.24 | 0.91% | 8,546,490 |
| Aug 26, 2025 | 45.59 | 46.44 | 45.35 | 46.36 | 45.83 | 1.38% | 9,406,466 |
| Aug 25, 2025 | 45.80 | 46.03 | 45.66 | 45.73 | 45.21 | -0.39% | 8,060,530 |
| Aug 22, 2025 | 44.35 | 46.00 | 44.24 | 45.91 | 45.38 | 4.18% | 6,668,998 |
| Aug 21, 2025 | 43.80 | 44.23 | 43.75 | 44.07 | 43.56 | -0.72% | 5,951,303 |
| Aug 20, 2025 | 44.32 | 44.66 | 44.10 | 44.39 | 43.88 | 0.48% | 5,170,789 |
| Aug 19, 2025 | 44.33 | 44.74 | 43.99 | 44.18 | 43.67 | -0.34% | 6,074,838 |
| Aug 18, 2025 | 44.21 | 44.45 | 44.10 | 44.33 | 43.82 | -0.20% | 5,203,784 |
| Aug 15, 2025 | 45.05 | 45.05 | 44.40 | 44.42 | 43.91 | -1.18% | 6,876,897 |
| Aug 14, 2025 | 44.44 | 45.08 | 44.09 | 44.95 | 44.43 | 0.31% | 4,967,312 |
| Aug 13, 2025 | 44.25 | 44.88 | 43.91 | 44.81 | 44.30 | 1.82% | 8,715,780 |
| Aug 12, 2025 | 43.21 | 44.07 | 43.10 | 44.01 | 43.51 | 2.76% | 8,368,946 |
| Aug 11, 2025 | 43.02 | 43.35 | 42.59 | 42.83 | 42.34 | -0.56% | 5,693,862 |
| Aug 8, 2025 | 42.65 | 43.29 | 42.31 | 43.07 | 42.58 | 0.51% | 5,314,385 |
| Aug 7, 2025 | 43.43 | 43.44 | 42.52 | 42.85 | 41.84 | -0.37% | 5,936,916 |
| Aug 6, 2025 | 43.62 | 43.63 | 43.00 | 43.01 | 42.00 | -0.94% | 4,541,090 |
| Aug 5, 2025 | 43.58 | 43.64 | 42.69 | 43.42 | 42.40 | 0.02% | 4,688,599 |
| Aug 4, 2025 | 43.25 | 43.52 | 42.97 | 43.41 | 42.39 | 1.05% | 7,175,353 |
| Aug 1, 2025 | 42.92 | 43.04 | 41.98 | 42.96 | 41.95 | -1.72% | 8,456,312 |
| Jul 31, 2025 | 44.00 | 44.29 | 43.59 | 43.71 | 42.68 | -1.24% | 8,718,519 |
| Jul 30, 2025 | 44.94 | 44.96 | 43.89 | 44.26 | 43.22 | -1.05% | 5,372,864 |
| Jul 29, 2025 | 45.32 | 45.35 | 44.68 | 44.73 | 43.68 | -0.80% | 5,090,326 |
| Jul 28, 2025 | 45.59 | 45.70 | 44.83 | 45.09 | 44.03 | -1.23% | 5,658,519 |
| Jul 25, 2025 | 45.54 | 45.70 | 44.82 | 45.65 | 44.58 | 0.37% | 6,278,816 |
| Jul 24, 2025 | 45.84 | 46.13 | 45.46 | 45.48 | 44.41 | -0.74% | 6,648,454 |
| Jul 23, 2025 | 45.49 | 46.00 | 45.22 | 45.82 | 44.74 | 1.35% | 10,246,553 |
| Jul 22, 2025 | 44.93 | 45.30 | 44.58 | 45.21 | 44.15 | 1.07% | 7,226,686 |
| Jul 21, 2025 | 44.48 | 45.51 | 44.43 | 44.73 | 43.68 | 1.08% | 9,884,535 |
| Jul 18, 2025 | 45.30 | 45.30 | 44.00 | 44.25 | 43.21 | -1.69% | 13,739,445 |
| Jul 17, 2025 | 44.38 | 45.16 | 44.33 | 45.01 | 43.95 | 1.47% | 11,042,128 |