Truist Financial Corporation (TFC)
NYSE: TFC · Real-Time Price · USD
46.48
-2.00 (-4.13%)
Mar 6, 2026, 11:19 AM EST - Market open
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.18 | 47.61 | 45.88 | 46.67 | - | -3.73% | 2,494,614 |
| Mar 5, 2026 | 48.57 | 49.02 | 47.93 | 48.48 | 48.48 | -1.28% | 7,139,858 |
| Mar 4, 2026 | 49.59 | 49.65 | 48.98 | 49.11 | 49.11 | -0.39% | 5,154,143 |
| Mar 3, 2026 | 48.44 | 49.78 | 48.12 | 49.30 | 49.30 | -0.50% | 5,375,505 |
| Mar 2, 2026 | 48.40 | 50.11 | 48.23 | 49.55 | 49.55 | 0.49% | 6,508,156 |
| Feb 27, 2026 | 50.69 | 51.00 | 48.87 | 49.31 | 49.31 | -4.25% | 11,368,149 |
| Feb 26, 2026 | 50.84 | 51.91 | 50.75 | 51.50 | 51.50 | 1.84% | 6,011,673 |
| Feb 25, 2026 | 49.89 | 50.65 | 49.89 | 50.57 | 50.57 | 1.83% | 5,634,118 |
| Feb 24, 2026 | 49.93 | 50.38 | 49.19 | 49.66 | 49.66 | -0.86% | 6,747,959 |
| Feb 23, 2026 | 52.19 | 52.61 | 49.61 | 50.09 | 50.09 | -4.26% | 9,732,333 |
| Feb 20, 2026 | 51.75 | 52.41 | 51.25 | 52.32 | 52.32 | 1.04% | 9,428,301 |
| Feb 19, 2026 | 52.23 | 52.50 | 51.34 | 51.78 | 51.78 | -1.73% | 9,317,948 |
| Feb 18, 2026 | 52.24 | 53.01 | 52.16 | 52.69 | 52.69 | 0.94% | 6,726,474 |
| Feb 17, 2026 | 53.00 | 53.22 | 52.03 | 52.20 | 52.20 | 0.58% | 7,494,080 |
| Feb 13, 2026 | 51.28 | 52.11 | 50.95 | 51.90 | 51.90 | -0.33% | 7,000,976 |
| Feb 12, 2026 | 54.41 | 54.70 | 51.63 | 52.07 | 51.55 | -3.65% | 11,431,399 |
| Feb 11, 2026 | 55.27 | 55.75 | 53.93 | 54.04 | 53.50 | -1.92% | 9,983,211 |
| Feb 10, 2026 | 54.55 | 55.33 | 54.29 | 55.10 | 54.55 | 0.58% | 8,195,911 |
| Feb 9, 2026 | 55.54 | 55.75 | 54.74 | 54.78 | 54.23 | -1.85% | 11,304,965 |
| Feb 6, 2026 | 55.68 | 56.20 | 55.55 | 55.81 | 55.25 | 1.22% | 7,399,807 |
| Feb 5, 2026 | 54.75 | 55.25 | 54.35 | 55.14 | 54.59 | 0.05% | 9,738,105 |
| Feb 4, 2026 | 54.51 | 55.75 | 54.50 | 55.11 | 54.56 | 2.00% | 12,554,523 |
| Feb 3, 2026 | 52.82 | 54.24 | 52.77 | 54.03 | 53.49 | 2.60% | 15,914,064 |
| Feb 2, 2026 | 51.51 | 52.72 | 51.39 | 52.66 | 52.13 | 2.41% | 12,477,411 |
| Jan 30, 2026 | 51.08 | 51.67 | 50.78 | 51.42 | 50.91 | 0.19% | 12,027,680 |
| Jan 29, 2026 | 50.72 | 51.40 | 50.45 | 51.32 | 50.81 | 2.01% | 12,269,612 |
| Jan 28, 2026 | 50.84 | 51.08 | 49.79 | 50.31 | 49.81 | -1.14% | 11,102,685 |
| Jan 27, 2026 | 50.33 | 50.94 | 50.29 | 50.89 | 50.38 | 1.39% | 10,000,647 |
| Jan 26, 2026 | 49.59 | 50.43 | 49.59 | 50.19 | 49.69 | 1.25% | 10,018,276 |
| Jan 23, 2026 | 50.01 | 50.65 | 49.34 | 49.57 | 49.07 | -1.45% | 12,505,507 |
| Jan 22, 2026 | 50.03 | 51.14 | 50.03 | 50.30 | 49.80 | 0.56% | 11,630,114 |
| Jan 21, 2026 | 47.83 | 50.77 | 47.83 | 50.02 | 49.52 | 1.79% | 16,770,225 |
| Jan 20, 2026 | 49.40 | 50.05 | 48.72 | 49.14 | 48.65 | -1.70% | 18,662,713 |
| Jan 16, 2026 | 50.18 | 50.46 | 49.97 | 49.99 | 49.49 | -0.58% | 8,297,457 |
| Jan 15, 2026 | 49.96 | 50.70 | 49.94 | 50.28 | 49.78 | 0.90% | 5,737,139 |
| Jan 14, 2026 | 49.36 | 50.09 | 49.28 | 49.83 | 49.33 | 0.28% | 10,681,806 |
| Jan 13, 2026 | 50.39 | 50.47 | 49.48 | 49.69 | 49.19 | -0.90% | 10,404,433 |
| Jan 12, 2026 | 50.16 | 50.33 | 49.80 | 50.14 | 49.64 | -0.95% | 11,918,752 |
| Jan 9, 2026 | 51.11 | 51.30 | 50.38 | 50.62 | 50.11 | -0.65% | 7,521,712 |
| Jan 8, 2026 | 50.51 | 51.52 | 50.40 | 50.95 | 50.44 | 0.73% | 7,713,482 |
| Jan 7, 2026 | 51.17 | 51.20 | 50.44 | 50.58 | 50.07 | -1.17% | 6,721,477 |
| Jan 6, 2026 | 50.40 | 51.27 | 50.24 | 51.18 | 50.67 | 1.39% | 7,619,757 |
| Jan 5, 2026 | 49.38 | 51.01 | 49.29 | 50.48 | 49.98 | 1.49% | 11,054,039 |
| Jan 2, 2026 | 49.26 | 49.92 | 48.83 | 49.74 | 49.24 | 1.08% | 5,930,974 |
| Dec 31, 2025 | 49.69 | 49.78 | 49.21 | 49.21 | 48.72 | -0.71% | 4,490,574 |
| Dec 30, 2025 | 50.12 | 50.24 | 49.45 | 49.56 | 49.07 | -0.92% | 5,095,210 |
| Dec 29, 2025 | 50.64 | 50.70 | 49.94 | 50.02 | 49.52 | -1.17% | 7,100,015 |
| Dec 26, 2025 | 50.75 | 50.80 | 50.38 | 50.61 | 50.10 | -0.26% | 3,239,513 |
| Dec 24, 2025 | 50.62 | 50.86 | 50.32 | 50.74 | 50.23 | 0.50% | 2,871,587 |
| Dec 23, 2025 | 50.65 | 50.86 | 50.41 | 50.49 | 49.99 | -0.14% | 6,807,669 |
| Dec 22, 2025 | 50.07 | 50.63 | 50.05 | 50.56 | 50.06 | 0.96% | 6,950,561 |
| Dec 19, 2025 | 50.07 | 50.33 | 49.84 | 50.08 | 49.58 | 0.28% | 13,181,937 |
| Dec 18, 2025 | 50.25 | 50.50 | 49.42 | 49.94 | 49.44 | -0.42% | 7,590,537 |
| Dec 17, 2025 | 49.90 | 50.39 | 49.67 | 50.15 | 49.65 | 0.89% | 8,882,074 |
| Dec 16, 2025 | 49.72 | 49.83 | 49.08 | 49.71 | 49.21 | -0.06% | 9,057,126 |
| Dec 15, 2025 | 50.24 | 50.43 | 49.65 | 49.74 | 49.24 | -0.30% | 6,284,965 |
| Dec 12, 2025 | 50.00 | 50.00 | 49.50 | 49.89 | 49.39 | 0.38% | 11,452,626 |
| Dec 11, 2025 | 49.11 | 50.26 | 49.03 | 49.70 | 49.20 | 0.28% | 9,095,486 |
| Dec 10, 2025 | 47.95 | 49.64 | 47.92 | 49.56 | 49.07 | 3.42% | 10,268,985 |
| Dec 9, 2025 | 47.70 | 48.55 | 47.70 | 47.92 | 47.44 | 0.46% | 8,344,373 |
| Dec 8, 2025 | 47.69 | 47.82 | 47.31 | 47.70 | 47.22 | 0.36% | 7,837,414 |
| Dec 5, 2025 | 47.39 | 47.88 | 47.30 | 47.53 | 47.06 | -0.02% | 5,196,687 |
| Dec 4, 2025 | 47.41 | 47.86 | 47.31 | 47.54 | 47.07 | 0.25% | 7,882,708 |
| Dec 3, 2025 | 46.50 | 47.46 | 46.48 | 47.42 | 46.95 | 2.02% | 5,471,905 |
| Dec 2, 2025 | 46.75 | 46.75 | 46.31 | 46.48 | 46.02 | -0.19% | 4,645,013 |
| Dec 1, 2025 | 46.49 | 47.11 | 46.37 | 46.57 | 46.10 | 0.15% | 8,937,602 |
| Nov 28, 2025 | 46.41 | 46.64 | 46.21 | 46.50 | 46.04 | 0.56% | 3,929,997 |
| Nov 26, 2025 | 46.22 | 46.66 | 46.22 | 46.24 | 45.78 | -0.17% | 5,988,192 |
| Nov 25, 2025 | 45.75 | 46.59 | 45.67 | 46.32 | 45.86 | 1.80% | 7,575,728 |
| Nov 24, 2025 | 45.39 | 45.73 | 45.16 | 45.50 | 45.05 | 0.04% | 11,189,366 |
| Nov 21, 2025 | 44.61 | 45.96 | 44.57 | 45.48 | 45.03 | 2.43% | 9,239,059 |
| Nov 20, 2025 | 45.00 | 45.78 | 44.30 | 44.40 | 43.96 | -0.56% | 8,232,285 |
| Nov 19, 2025 | 44.41 | 44.74 | 44.24 | 44.65 | 44.20 | 0.70% | 5,999,005 |
| Nov 18, 2025 | 43.70 | 44.75 | 43.58 | 44.34 | 43.90 | 0.96% | 6,656,210 |
| Nov 17, 2025 | 44.86 | 45.02 | 43.74 | 43.92 | 43.48 | -2.10% | 9,530,432 |
| Nov 14, 2025 | 44.75 | 45.14 | 44.21 | 44.86 | 44.41 | -1.04% | 7,258,463 |
| Nov 13, 2025 | 45.50 | 45.97 | 45.16 | 45.33 | 44.36 | -0.68% | 11,445,147 |
| Nov 12, 2025 | 45.40 | 46.29 | 45.31 | 45.64 | 44.67 | 0.73% | 8,622,592 |
| Nov 11, 2025 | 45.26 | 45.55 | 44.98 | 45.31 | 44.34 | 0.42% | 4,798,824 |
| Nov 10, 2025 | 44.88 | 45.29 | 44.56 | 45.12 | 44.16 | 0.85% | 6,577,011 |
| Nov 7, 2025 | 43.75 | 44.74 | 43.63 | 44.74 | 43.79 | 1.66% | 6,741,070 |
| Nov 6, 2025 | 43.93 | 44.54 | 43.83 | 44.01 | 43.07 | -0.11% | 6,387,708 |
| Nov 5, 2025 | 43.65 | 44.47 | 43.37 | 44.06 | 43.12 | 0.75% | 9,574,726 |
| Nov 4, 2025 | 43.92 | 44.22 | 43.40 | 43.73 | 42.80 | -1.11% | 12,371,605 |
| Nov 3, 2025 | 44.40 | 44.47 | 43.70 | 44.22 | 43.28 | -0.92% | 12,313,287 |
| Oct 31, 2025 | 44.19 | 44.75 | 43.91 | 44.63 | 43.68 | 0.65% | 6,214,335 |
| Oct 30, 2025 | 43.88 | 44.94 | 43.84 | 44.34 | 43.39 | 0.98% | 7,313,135 |
| Oct 29, 2025 | 44.00 | 44.57 | 43.66 | 43.91 | 42.97 | -0.95% | 9,490,754 |
| Oct 28, 2025 | 44.50 | 44.66 | 44.11 | 44.33 | 43.38 | -0.67% | 7,056,760 |
| Oct 27, 2025 | 44.40 | 44.87 | 44.22 | 44.63 | 43.68 | 1.00% | 9,207,121 |
| Oct 24, 2025 | 44.07 | 44.50 | 43.95 | 44.19 | 43.25 | 1.33% | 5,824,542 |
| Oct 23, 2025 | 43.62 | 43.91 | 43.42 | 43.61 | 42.68 | 0.02% | 6,909,775 |
| Oct 22, 2025 | 44.07 | 44.30 | 43.50 | 43.60 | 42.67 | -0.52% | 8,417,363 |
| Oct 21, 2025 | 44.06 | 44.10 | 43.63 | 43.83 | 42.89 | 0.87% | 8,726,479 |
| Oct 20, 2025 | 43.11 | 43.63 | 42.70 | 43.45 | 42.52 | 2.00% | 8,580,670 |
| Oct 17, 2025 | 42.00 | 42.87 | 41.60 | 42.60 | 41.69 | 3.67% | 19,866,627 |
| Oct 16, 2025 | 43.08 | 43.26 | 40.79 | 41.09 | 40.21 | -5.02% | 15,162,191 |
| Oct 15, 2025 | 44.07 | 44.13 | 42.85 | 43.26 | 42.34 | -1.53% | 8,881,269 |
| Oct 14, 2025 | 42.64 | 44.24 | 42.60 | 43.93 | 42.99 | 2.28% | 10,231,054 |
| Oct 13, 2025 | 43.00 | 43.18 | 42.58 | 42.95 | 42.03 | 1.51% | 7,160,235 |