Truist Financial Corporation$53.00STT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $185.47 | $187.33 | $184.73 | $185.23 | +0.85% | 1.94M |
| Aug 3, 2026 | $184.16 | $184.43 | $180.94 | $183.67 | -0.27% | 1.20M |
| Jul 31, 2026 | $181.16 | $185.21 | $181.16 | $184.16 | +0.73% | 1.82M |
| Jul 30, 2026 | $178.12 | $183.22 | $177.23 | $182.82 | +3.85% | 2.27M |
| Jul 29, 2026 | $182.00 | $183.75 | $175.50 | $176.04 | -3.58% | 2.08M |
| Jul 28, 2026 | $183.11 | $185.05 | $180.16 | $182.57 | -1.13% | 1.70M |
| Jul 27, 2026 | $185.40 | $187.00 | $182.31 | $184.66 | -0.40% | 1.67M |
| Jul 24, 2026 | $184.52 | $186.34 | $183.40 | $185.40 | +0.65% | 1.76M |
| Jul 23, 2026 | $184.72 | $185.99 | $183.00 | $184.21 | -0.56% | 1.98M |
| Jul 22, 2026 | $182.71 | $185.45 | $181.65 | $185.24 | +1.06% | 2.37M |
| Jul 21, 2026 | $184.17 | $185.09 | $182.32 | $183.30 | +0.39% | 1.81M |
| Jul 20, 2026 | $184.15 | $185.85 | $181.29 | $182.58 | +0.04% | 2.99M |
| Jul 17, 2026 | $181.41 | $186.50 | $179.35 | $182.50 | -1.70% | 3.19M |
| Jul 16, 2026 | $187.30 | $192.51 | $181.62 | $185.66 | -0.50% | 5.58M |
| Jul 15, 2026 | $184.57 | $186.99 | $184.24 | $186.59 | +1.60% | 4.00M |
| Jul 14, 2026 | $178.71 | $184.59 | $178.36 | $183.65 | +3.08% | 2.70M |
| Jul 13, 2026 | $180.40 | $181.27 | $177.03 | $178.17 | -1.14% | 1.98M |
| Jul 10, 2026 | $181.12 | $182.09 | $177.63 | $180.22 | +0.03% | 2.06M |
| Jul 9, 2026 | $178.75 | $183.32 | $178.75 | $180.16 | +1.54% | 2.28M |
| Jul 8, 2026 | $179.00 | $179.28 | $174.19 | $177.42 | -1.40% | 3.07M |
| Jul 7, 2026 | $176.65 | $180.86 | $175.91 | $179.94 | +2.26% | 2.38M |
| Jul 6, 2026 | $171.54 | $175.96 | $171.34 | $175.96 | +3.09% | 3.26M |
| Jul 2, 2026 | $171.06 | $171.78 | $168.02 | $170.69 | +0.60% | 1.36M |
| Jul 1, 2026 | $168.76 | $172.32 | $168.02 | $169.67 | +0.04% | 1.14M |
| Jun 30, 2026 | $171.72 | $171.72 | $169.01 | $169.60 | -0.34% | 1.72M |
| Jun 29, 2026 | $168.69 | $171.94 | $168.25 | $170.18 | +1.23% | 1.90M |
| Jun 26, 2026 | $169.79 | $171.16 | $164.74 | $168.11 | -0.83% | 4.01M |
| Jun 25, 2026 | $171.45 | $172.65 | $168.72 | $169.51 | +0.38% | 2.43M |
| Jun 24, 2026 | $173.19 | $174.49 | $167.99 | $168.87 | -2.80% | 3.87M |
| Jun 23, 2026 | $172.98 | $175.46 | $171.42 | $173.73 | +0.01% | 2.14M |
| Jun 22, 2026 | $170.58 | $173.83 | $170.12 | $173.71 | +3.21% | 3.21M |
| Jun 18, 2026 | $172.92 | $174.66 | $167.94 | $168.31 | -1.63% | 7.30M |
| Jun 17, 2026 | $171.30 | $174.03 | $170.62 | $171.10 | -0.11% | 2.45M |
| Jun 16, 2026 | $169.06 | $172.63 | $168.62 | $171.29 | +2.34% | 2.02M |
| Jun 15, 2026 | $170.00 | $170.54 | $166.91 | $167.37 | -0.16% | 2.37M |
| Jun 12, 2026 | $166.00 | $168.29 | $165.42 | $167.63 | +1.69% | 2.18M |
| Jun 11, 2026 | $162.78 | $165.57 | $162.02 | $164.85 | +1.89% | 2.66M |
| Jun 10, 2026 | $163.20 | $164.35 | $158.68 | $161.80 | -0.89% | 2.97M |
| Jun 9, 2026 | $163.47 | $164.05 | $159.13 | $163.25 | +0.89% | 1.72M |
| Jun 8, 2026 | $162.35 | $163.58 | $161.73 | $161.81 | +0.04% | 1.39M |
| Jun 5, 2026 | $162.29 | $163.37 | $160.29 | $161.75 | -0.61% | 1.74M |
| Jun 4, 2026 | $158.02 | $163.95 | $158.02 | $162.75 | +3.08% | 1.65M |
| Jun 3, 2026 | $159.28 | $159.50 | $155.69 | $157.88 | -1.19% | 1.34M |
| Jun 2, 2026 | $159.28 | $161.80 | $158.93 | $159.78 | -0.01% | 1.68M |
| Jun 1, 2026 | $155.34 | $160.08 | $155.09 | $159.79 | +2.67% | 1.32M |
| May 29, 2026 | $157.63 | $158.72 | $154.96 | $155.64 | -1.25% | 3.77M |
| May 28, 2026 | $157.12 | $158.60 | $156.07 | $157.61 | -0.20% | 2.07M |
| May 27, 2026 | $158.42 | $159.31 | $155.72 | $157.92 | -0.38% | 1.66M |
| May 26, 2026 | $155.35 | $158.86 | $155.35 | $158.52 | +2.97% | 2.13M |
| May 22, 2026 | $154.03 | $155.02 | $153.51 | $153.95 | +0.17% | 1.54M |
| May 21, 2026 | $153.15 | $154.79 | $152.22 | $153.69 | -0.25% | 1.57M |
| May 20, 2026 | $151.94 | $155.05 | $150.96 | $154.07 | +2.11% | 1.55M |
| May 19, 2026 | $153.07 | $153.27 | $150.12 | $150.88 | -1.86% | 1.90M |
| May 18, 2026 | $152.46 | $154.51 | $151.79 | $153.74 | +0.58% | 1.81M |
| May 15, 2026 | $152.24 | $154.18 | $151.15 | $152.85 | -0.59% | 1.55M |
| May 14, 2026 | $153.00 | $154.33 | $151.62 | $153.76 | +1.44% | 1.63M |
| May 13, 2026 | $150.48 | $152.36 | $149.44 | $151.58 | +0.75% | 2.26M |
| May 12, 2026 | $149.51 | $150.97 | $147.83 | $150.45 | +0.19% | 1.70M |
| May 11, 2026 | $150.01 | $151.14 | $149.06 | $150.17 | +0.45% | 1.83M |
| May 8, 2026 | $149.60 | $150.28 | $148.72 | $149.49 | — | 1.25M |
