Truist Financial Corporation (TFC)
NYSE: TFC · Real-Time Price · USD
50.49
-0.18 (-0.36%)
At close: Jun 26, 2026, 4:00 PM EDT
50.67
+0.17 (0.35%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.84 | 50.86 | 50.06 | 50.49 | 50.49 | -0.36% | 8,492,039 |
| Jun 25, 2026 | 49.85 | 51.20 | 49.83 | 50.67 | 50.67 | 1.77% | 9,196,231 |
| Jun 24, 2026 | 49.70 | 50.46 | 49.67 | 49.79 | 49.79 | 0.24% | 10,888,211 |
| Jun 23, 2026 | 48.98 | 49.73 | 48.69 | 49.67 | 49.67 | 1.87% | 14,314,719 |
| Jun 22, 2026 | 48.32 | 49.18 | 48.32 | 48.76 | 48.76 | 0.89% | 11,903,683 |
| Jun 18, 2026 | 48.90 | 49.24 | 47.97 | 48.33 | 48.33 | 0.33% | 18,641,013 |
| Jun 17, 2026 | 49.20 | 49.93 | 47.81 | 48.17 | 48.17 | -1.95% | 14,761,905 |
| Jun 16, 2026 | 48.95 | 49.37 | 48.71 | 49.13 | 49.13 | 1.34% | 20,273,157 |
| Jun 15, 2026 | 51.55 | 52.07 | 48.31 | 48.48 | 48.48 | -6.16% | 22,983,236 |
| Jun 12, 2026 | 50.93 | 51.77 | 50.93 | 51.66 | 51.66 | 1.93% | 9,171,146 |
| Jun 11, 2026 | 50.33 | 50.94 | 49.80 | 50.68 | 50.68 | 1.85% | 11,058,955 |
| Jun 10, 2026 | 49.44 | 50.18 | 49.16 | 49.76 | 49.76 | 0.67% | 9,112,057 |
| Jun 9, 2026 | 49.20 | 50.11 | 48.92 | 49.43 | 49.43 | 1.23% | 8,431,160 |
| Jun 8, 2026 | 49.06 | 49.64 | 48.63 | 48.83 | 48.83 | -0.75% | 6,321,270 |
| Jun 5, 2026 | 49.32 | 49.66 | 48.99 | 49.20 | 49.20 | 0.04% | 6,856,411 |
| Jun 4, 2026 | 48.30 | 49.23 | 48.11 | 49.18 | 49.18 | 3.71% | 11,450,595 |
| Jun 3, 2026 | 47.81 | 47.89 | 47.05 | 47.42 | 47.42 | -1.45% | 7,985,611 |
| Jun 2, 2026 | 46.76 | 48.25 | 46.60 | 48.12 | 48.12 | 2.67% | 13,070,887 |
| Jun 1, 2026 | 47.60 | 47.89 | 46.78 | 46.87 | 46.87 | -2.78% | 11,564,636 |
| May 29, 2026 | 47.75 | 48.22 | 47.21 | 48.21 | 48.21 | 0.86% | 13,050,189 |
| May 28, 2026 | 48.16 | 48.41 | 47.38 | 47.80 | 47.80 | -1.36% | 8,084,199 |
| May 27, 2026 | 48.74 | 49.08 | 48.27 | 48.46 | 48.46 | -0.45% | 6,859,697 |
| May 26, 2026 | 48.78 | 49.11 | 48.34 | 48.68 | 48.68 | 0.62% | 5,277,308 |
| May 22, 2026 | 48.05 | 48.53 | 47.94 | 48.38 | 48.38 | 1.02% | 5,448,278 |
| May 21, 2026 | 47.64 | 48.09 | 47.46 | 47.89 | 47.89 | -0.23% | 7,082,003 |
| May 20, 2026 | 47.01 | 48.02 | 46.46 | 48.00 | 48.00 | 2.63% | 6,162,709 |
| May 19, 2026 | 46.85 | 47.12 | 46.35 | 46.77 | 46.77 | -0.60% | 5,442,908 |
| May 18, 2026 | 47.00 | 47.29 | 46.81 | 47.05 | 47.05 | 0.19% | 5,378,113 |
| May 15, 2026 | 47.07 | 47.14 | 46.24 | 46.96 | 46.96 | -0.36% | 6,502,646 |
| May 14, 2026 | 46.99 | 47.43 | 46.89 | 47.13 | 47.13 | 1.27% | 9,802,557 |
| May 13, 2026 | 47.69 | 47.72 | 46.35 | 46.54 | 46.54 | -2.62% | 12,525,713 |
| May 12, 2026 | 48.00 | 48.08 | 47.06 | 47.79 | 47.79 | -0.38% | 8,684,814 |
| May 11, 2026 | 49.24 | 49.38 | 47.85 | 47.97 | 47.97 | -2.32% | 6,549,289 |
| May 8, 2026 | 49.51 | 49.61 | 49.01 | 49.11 | 49.11 | -0.22% | 4,301,470 |
| May 7, 2026 | 50.76 | 50.97 | 49.66 | 49.74 | 49.22 | -2.09% | 5,339,077 |
| May 6, 2026 | 50.50 | 51.01 | 50.49 | 50.80 | 50.27 | 1.70% | 4,995,934 |
| May 5, 2026 | 49.69 | 50.18 | 49.49 | 49.95 | 49.43 | 0.95% | 6,055,830 |
| May 4, 2026 | 50.65 | 50.65 | 49.37 | 49.48 | 48.96 | -2.85% | 6,511,830 |
| May 1, 2026 | 51.17 | 51.38 | 50.75 | 50.93 | 50.40 | -1.11% | 4,847,260 |
| Apr 30, 2026 | 50.36 | 51.58 | 50.13 | 51.50 | 50.96 | 1.68% | 7,608,444 |
| Apr 29, 2026 | 51.08 | 51.46 | 50.40 | 50.65 | 50.12 | -0.98% | 6,869,544 |
| Apr 28, 2026 | 51.82 | 52.11 | 50.95 | 51.15 | 50.62 | -0.16% | 7,452,932 |
| Apr 27, 2026 | 50.86 | 51.72 | 50.82 | 51.23 | 50.69 | 0.99% | 7,201,671 |
| Apr 24, 2026 | 51.43 | 51.55 | 50.48 | 50.73 | 50.20 | -1.30% | 7,321,117 |
| Apr 23, 2026 | 51.05 | 51.61 | 50.68 | 51.40 | 50.86 | 0.88% | 8,070,663 |
| Apr 22, 2026 | 51.36 | 51.62 | 50.78 | 50.95 | 50.42 | -0.23% | 6,804,020 |
| Apr 21, 2026 | 50.92 | 51.75 | 50.85 | 51.07 | 50.54 | 0.45% | 8,665,188 |
| Apr 20, 2026 | 50.23 | 51.16 | 50.23 | 50.84 | 50.31 | 0.53% | 7,352,439 |
| Apr 17, 2026 | 48.74 | 51.34 | 48.56 | 50.57 | 50.04 | 2.31% | 13,512,707 |
| Apr 16, 2026 | 49.32 | 49.69 | 49.12 | 49.43 | 48.91 | -0.32% | 10,206,905 |
| Apr 15, 2026 | 49.59 | 49.98 | 49.22 | 49.59 | 49.07 | 0.12% | 7,225,521 |
| Apr 14, 2026 | 49.76 | 49.84 | 49.17 | 49.53 | 49.01 | -0.96% | 6,856,736 |
| Apr 13, 2026 | 49.12 | 50.04 | 48.95 | 50.01 | 49.49 | 0.83% | 5,233,133 |
| Apr 10, 2026 | 50.37 | 50.58 | 49.57 | 49.60 | 49.08 | -1.74% | 9,238,641 |
| Apr 9, 2026 | 48.98 | 50.68 | 48.87 | 50.48 | 49.95 | 2.41% | 11,399,181 |
| Apr 8, 2026 | 49.07 | 49.87 | 48.98 | 49.29 | 48.77 | 3.05% | 13,813,064 |
| Apr 7, 2026 | 47.41 | 48.19 | 47.30 | 47.83 | 47.33 | 0.40% | 13,743,688 |
| Apr 6, 2026 | 47.26 | 47.72 | 47.14 | 47.64 | 47.14 | 1.02% | 8,677,464 |
| Apr 2, 2026 | 45.87 | 47.21 | 45.83 | 47.16 | 46.67 | 0.96% | 9,200,963 |
| Apr 1, 2026 | 46.39 | 47.15 | 46.36 | 46.71 | 46.22 | 1.61% | 10,065,361 |
| Mar 31, 2026 | 45.36 | 46.01 | 44.90 | 45.97 | 45.49 | 2.98% | 10,011,131 |
| Mar 30, 2026 | 44.94 | 44.98 | 44.27 | 44.64 | 44.17 | 0.25% | 8,738,395 |
| Mar 27, 2026 | 44.81 | 45.23 | 44.13 | 44.53 | 44.06 | -0.98% | 13,424,758 |
| Mar 26, 2026 | 44.67 | 45.28 | 44.52 | 44.97 | 44.50 | -0.93% | 8,772,439 |
| Mar 25, 2026 | 45.79 | 46.10 | 44.90 | 45.39 | 44.92 | 0.15% | 7,008,466 |
| Mar 24, 2026 | 44.40 | 45.69 | 44.35 | 45.32 | 44.85 | 1.03% | 8,304,649 |
| Mar 23, 2026 | 45.35 | 45.41 | 44.60 | 44.86 | 44.39 | 1.59% | 10,209,656 |
| Mar 20, 2026 | 43.91 | 44.17 | 43.60 | 44.16 | 43.70 | 0.64% | 18,050,233 |
| Mar 19, 2026 | 43.61 | 44.19 | 43.13 | 43.88 | 43.42 | 0.07% | 11,009,683 |
| Mar 18, 2026 | 44.14 | 44.55 | 43.83 | 43.85 | 43.39 | -1.66% | 11,048,557 |
| Mar 17, 2026 | 45.15 | 45.21 | 44.46 | 44.59 | 44.12 | 0.16% | 9,344,865 |
| Mar 16, 2026 | 44.56 | 44.94 | 44.28 | 44.52 | 44.05 | 1.57% | 11,570,021 |
| Mar 13, 2026 | 44.80 | 44.96 | 43.77 | 43.83 | 43.37 | -1.22% | 8,962,462 |
| Mar 12, 2026 | 44.64 | 45.43 | 44.13 | 44.37 | 43.91 | -2.80% | 14,445,682 |
| Mar 11, 2026 | 46.42 | 46.58 | 45.27 | 45.65 | 45.17 | -2.14% | 11,811,283 |
| Mar 10, 2026 | 46.79 | 47.56 | 46.09 | 46.65 | 46.16 | -0.21% | 6,508,101 |
| Mar 9, 2026 | 46.06 | 46.99 | 44.91 | 46.75 | 46.26 | 0.56% | 9,819,146 |
| Mar 6, 2026 | 47.18 | 47.61 | 45.88 | 46.49 | 46.00 | -4.10% | 20,735,353 |
| Mar 5, 2026 | 48.57 | 49.02 | 47.93 | 48.48 | 47.97 | -1.28% | 7,143,348 |
| Mar 4, 2026 | 49.59 | 49.65 | 48.98 | 49.11 | 48.60 | -0.39% | 5,166,834 |
| Mar 3, 2026 | 48.44 | 49.78 | 48.12 | 49.30 | 48.78 | -0.50% | 5,377,800 |
| Mar 2, 2026 | 48.40 | 50.11 | 48.23 | 49.55 | 49.03 | 0.49% | 6,514,159 |
| Feb 27, 2026 | 50.69 | 51.00 | 48.87 | 49.31 | 48.79 | -4.25% | 11,533,797 |
| Feb 26, 2026 | 50.84 | 51.91 | 50.75 | 51.50 | 50.96 | 1.84% | 6,013,618 |
| Feb 25, 2026 | 49.89 | 50.65 | 49.89 | 50.57 | 50.04 | 1.83% | 5,635,439 |
| Feb 24, 2026 | 49.93 | 50.38 | 49.19 | 49.66 | 49.14 | -0.86% | 6,753,073 |
| Feb 23, 2026 | 52.19 | 52.61 | 49.61 | 50.09 | 49.57 | -4.26% | 9,735,239 |
| Feb 20, 2026 | 51.75 | 52.41 | 51.25 | 52.32 | 51.77 | 1.04% | 9,437,132 |
| Feb 19, 2026 | 52.23 | 52.50 | 51.34 | 51.78 | 51.24 | -1.73% | 9,333,719 |
| Feb 18, 2026 | 52.24 | 53.01 | 52.16 | 52.69 | 52.14 | 0.94% | 6,804,439 |
| Feb 17, 2026 | 53.00 | 53.22 | 52.03 | 52.20 | 51.65 | 0.58% | 7,508,749 |
| Feb 13, 2026 | 51.28 | 52.11 | 50.95 | 51.90 | 51.36 | 0.68% | 7,003,032 |
| Feb 12, 2026 | 54.41 | 54.70 | 51.63 | 52.07 | 51.01 | -3.65% | 11,461,807 |
| Feb 11, 2026 | 55.27 | 55.75 | 53.93 | 54.04 | 52.94 | -1.92% | 9,983,211 |
| Feb 10, 2026 | 54.55 | 55.33 | 54.29 | 55.10 | 53.98 | 0.58% | 8,195,911 |
| Feb 9, 2026 | 55.54 | 55.75 | 54.74 | 54.78 | 53.67 | -1.85% | 11,304,965 |
| Feb 6, 2026 | 55.68 | 56.20 | 55.55 | 55.81 | 54.68 | 1.22% | 7,399,807 |
| Feb 5, 2026 | 54.75 | 55.25 | 54.35 | 55.14 | 54.02 | 0.05% | 9,738,105 |
| Feb 4, 2026 | 54.51 | 55.75 | 54.50 | 55.11 | 53.99 | 2.00% | 12,554,523 |
| Feb 3, 2026 | 52.82 | 54.24 | 52.77 | 54.03 | 52.93 | 2.60% | 15,914,064 |