Truist Financial Corporation$53.00AFL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $125.79 | $126.49 | $124.45 | $125.15 | -1.23% | 2.52M |
| Aug 3, 2026 | $127.84 | $128.30 | $126.30 | $126.71 | -0.60% | 1.96M |
| Jul 31, 2026 | $126.51 | $128.03 | $126.00 | $127.48 | +0.09% | 2.04M |
| Jul 30, 2026 | $128.32 | $128.45 | $126.07 | $127.36 | -1.02% | 1.70M |
| Jul 29, 2026 | $129.17 | $130.22 | $128.31 | $128.67 | -0.68% | 1.76M |
| Jul 28, 2026 | $127.64 | $129.62 | $127.00 | $129.55 | +2.36% | 1.95M |
| Jul 27, 2026 | $125.51 | $126.87 | $125.50 | $126.56 | +0.76% | 1.96M |
| Jul 24, 2026 | $124.29 | $125.71 | $123.75 | $125.60 | +1.01% | 1.52M |
| Jul 23, 2026 | $123.66 | $124.62 | $122.67 | $124.34 | +0.61% | 1.72M |
| Jul 22, 2026 | $123.78 | $124.53 | $122.95 | $123.58 | -0.01% | 1.57M |
| Jul 21, 2026 | $123.75 | $123.83 | $122.43 | $123.59 | -0.39% | 2.05M |
| Jul 20, 2026 | $124.73 | $125.05 | $123.90 | $124.08 | -0.51% | 1.67M |
| Jul 17, 2026 | $124.02 | $125.93 | $123.96 | $124.72 | +1.38% | 4.03M |
| Jul 16, 2026 | $121.39 | $123.22 | $121.00 | $123.02 | +1.66% | 2.51M |
| Jul 15, 2026 | $121.50 | $122.56 | $120.55 | $121.01 | -0.85% | 1.92M |
| Jul 14, 2026 | $122.52 | $123.75 | $122.02 | $122.05 | -1.01% | 1.79M |
| Jul 13, 2026 | $122.98 | $124.00 | $122.00 | $123.30 | +1.14% | 1.62M |
| Jul 10, 2026 | $122.17 | $122.54 | $120.94 | $121.91 | -0.07% | 1.19M |
| Jul 9, 2026 | $121.58 | $122.34 | $120.68 | $121.99 | +0.45% | 1.79M |
| Jul 8, 2026 | $122.00 | $122.00 | $120.58 | $121.44 | -0.04% | 1.63M |
| Jul 7, 2026 | $121.00 | $122.80 | $119.05 | $121.49 | +0.85% | 1.67M |
| Jul 6, 2026 | $121.00 | $121.53 | $119.63 | $120.47 | -0.34% | 1.56M |
| Jul 2, 2026 | $118.73 | $120.88 | $117.61 | $120.88 | +2.02% | 1.76M |
| Jul 1, 2026 | $117.98 | $119.71 | $117.48 | $118.49 | +1.06% | 1.94M |
| Jun 30, 2026 | $119.48 | $119.63 | $117.16 | $117.25 | -2.36% | 2.28M |
| Jun 29, 2026 | $119.90 | $120.29 | $119.31 | $120.08 | -0.06% | 1.68M |
| Jun 26, 2026 | $119.31 | $120.20 | $118.49 | $120.15 | +1.62% | 3.54M |
| Jun 25, 2026 | $118.00 | $120.27 | $116.90 | $118.23 | +0.41% | 1.94M |
| Jun 24, 2026 | $119.09 | $119.29 | $117.11 | $117.75 | -0.88% | 2.13M |
| Jun 23, 2026 | $117.80 | $118.98 | $116.57 | $118.79 | +1.92% | 3.46M |
| Jun 22, 2026 | $115.50 | $117.72 | $115.43 | $116.55 | +0.94% | 3.99M |
| Jun 18, 2026 | $117.25 | $117.25 | $114.47 | $115.47 | -0.66% | 6.38M |
| Jun 17, 2026 | $116.76 | $117.57 | $116.20 | $116.24 | -1.00% | 3.50M |
| Jun 16, 2026 | $117.72 | $118.30 | $116.48 | $117.41 | +0.38% | 3.58M |
| Jun 15, 2026 | $117.08 | $118.10 | $116.66 | $116.96 | -0.71% | 2.44M |
| Jun 12, 2026 | $116.55 | $118.39 | $115.66 | $117.80 | +1.16% | 2.58M |
| Jun 11, 2026 | $117.87 | $118.21 | $116.27 | $116.45 | -0.56% | 2.65M |
| Jun 10, 2026 | $116.44 | $117.65 | $115.82 | $117.11 | +1.30% | 2.41M |
| Jun 9, 2026 | $115.10 | $116.57 | $114.42 | $115.61 | +0.32% | 2.79M |
| Jun 8, 2026 | $117.32 | $117.56 | $115.11 | $115.24 | -2.54% | 2.68M |
| Jun 5, 2026 | $116.14 | $118.83 | $114.69 | $118.24 | +2.56% | 2.09M |
| Jun 4, 2026 | $115.63 | $116.70 | $114.82 | $115.29 | +0.69% | 2.33M |
| Jun 3, 2026 | $113.48 | $116.38 | $112.75 | $114.50 | +0.77% | 3.93M |
| Jun 2, 2026 | $112.55 | $113.91 | $111.93 | $113.63 | +1.36% | 2.62M |
| Jun 1, 2026 | $111.84 | $113.05 | $110.54 | $112.11 | -0.28% | 2.28M |
| May 29, 2026 | $112.54 | $113.80 | $111.91 | $112.42 | -0.19% | 6.99M |
| May 28, 2026 | $114.39 | $114.99 | $112.56 | $112.63 | -1.93% | 3.04M |
| May 27, 2026 | $116.85 | $117.26 | $114.37 | $114.85 | -1.69% | 2.47M |
| May 26, 2026 | $117.00 | $117.77 | $116.46 | $116.82 | -0.88% | 2.35M |
| May 22, 2026 | $118.31 | $118.41 | $117.28 | $117.86 | +0.04% | 2.30M |
| May 21, 2026 | $116.00 | $118.12 | $115.81 | $117.81 | +0.50% | 2.85M |
| May 20, 2026 | $117.95 | $118.66 | $116.88 | $117.22 | -1.00% | 2.06M |
| May 19, 2026 | $118.74 | $119.81 | $117.40 | $118.41 | -0.22% | 1.80M |
| May 18, 2026 | $116.99 | $118.81 | $116.30 | $118.67 | +1.59% | 1.96M |
| May 15, 2026 | $117.01 | $117.60 | $115.61 | $116.81 | +0.36% | 1.91M |
| May 14, 2026 | $116.00 | $116.93 | $115.42 | $116.39 | +0.79% | 1.76M |
| May 13, 2026 | $115.49 | $116.68 | $114.12 | $115.48 | -0.59% | 1.63M |
| May 12, 2026 | $115.88 | $116.68 | $114.42 | $116.16 | +0.59% | 2.16M |
| May 11, 2026 | $113.75 | $115.57 | $113.41 | $115.48 | +2.10% | 2.06M |
| May 8, 2026 | $113.65 | $114.13 | $112.86 | $113.10 | — | 1.51M |
