Truist Financial Corporation
TFC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $49.25 | $50.24 | $48.96 | $50.17 | +2.83% | 7.04M |
| Oct 30, 2026 | $49.58 | $49.67 | $48.31 | $48.79 | -1.07% | 7.77M |
| Oct 29, 2026 | $49.30 | $49.57 | $48.84 | $49.32 | +1.86% | 9.85M |
| Oct 28, 2026 | $48.73 | $48.86 | $48.12 | $48.42 | -0.25% | 8.69M |
| Oct 27, 2026 | $49.14 | $49.27 | $48.52 | $48.54 | -0.76% | 7.46M |
| Oct 26, 2026 | $48.71 | $49.23 | $48.67 | $48.91 | +0.97% | 8.60M |
| Oct 23, 2026 | $48.10 | $48.61 | $47.83 | $48.44 | +0.04% | 6.66M |
| Oct 22, 2026 | $47.58 | $48.44 | $47.44 | $48.42 | +1.45% | 6.34M |
| Oct 21, 2026 | $47.41 | $47.88 | $47.27 | $47.73 | +0.85% | 6.73M |
| Oct 20, 2026 | $46.47 | $47.43 | $46.47 | $47.33 | +2.18% | 9.27M |
| Oct 19, 2026 | $46.81 | $47.00 | $46.31 | $46.32 | -1.59% | 8.37M |
| Oct 16, 2026 | $47.28 | $47.96 | $46.89 | $47.07 | +1.07% | 14.08M |
| Oct 15, 2026 | $45.98 | $46.73 | $45.51 | $46.57 | +2.19% | 12.63M |
| Oct 14, 2026 | $45.42 | $45.70 | $45.06 | $45.57 | -0.76% | 7.57M |
| Oct 13, 2026 | $46.96 | $47.21 | $45.88 | $45.92 | -1.54% | 6.67M |
| Oct 12, 2026 | $46.23 | $46.71 | $46.23 | $46.64 | +1.15% | 6.30M |
| Oct 9, 2026 | $45.87 | $46.32 | $45.73 | $46.11 | -0.15% | 6.79M |
| Oct 8, 2026 | $45.23 | $46.24 | $45.07 | $46.18 | +1.32% | 9.39M |
| Oct 7, 2026 | $45.76 | $45.95 | $45.26 | $45.58 | -1.45% | 7.59M |
| Oct 6, 2026 | $46.49 | $46.82 | $46.16 | $46.25 | -0.17% | 8.35M |
| Oct 5, 2026 | $46.50 | $46.80 | $46.12 | $46.33 | -0.26% | 10.44M |
| Oct 2, 2026 | $46.43 | $46.73 | $46.21 | $46.45 | +0.37% | 9.15M |
| Oct 1, 2026 | $45.94 | $46.37 | $45.06 | $46.28 | -0.04% | 8.87M |
| Sep 30, 2026 | $46.50 | $46.94 | $46.17 | $46.30 | -0.30% | 7.33M |
| Sep 29, 2026 | $47.09 | $47.29 | $46.20 | $46.44 | -1.38% | 7.94M |
| Sep 28, 2026 | $47.55 | $47.60 | $47.05 | $47.09 | -1.20% | 6.44M |
| Sep 25, 2026 | $47.28 | $47.88 | $47.17 | $47.66 | +1.02% | 7.17M |
| Sep 24, 2026 | $47.15 | $47.32 | $46.62 | $47.18 | +0.38% | 6.37M |
| Sep 23, 2026 | $47.68 | $48.04 | $46.97 | $47.00 | -2.23% | 6.30M |
| Sep 22, 2026 | $49.09 | $49.17 | $47.74 | $48.07 | -1.90% | 10.23M |
| Sep 21, 2026 | $48.82 | $49.24 | $48.68 | $49.00 | +0.91% | 9.85M |
| Sep 18, 2026 | $48.48 | $48.92 | $48.20 | $48.56 | +0.23% | 17.20M |
| Sep 17, 2026 | $49.08 | $49.75 | $48.17 | $48.45 | +0.02% | 10.17M |
| Sep 16, 2026 | $50.45 | $50.45 | $47.64 | $48.44 | -4.00% | 11.70M |
| Sep 15, 2026 | $50.19 | $51.33 | $50.19 | $50.46 | +0.72% | 10.01M |
| Sep 14, 2026 | $50.35 | $50.84 | $49.95 | $50.10 | -0.60% | 4.35M |
| Sep 11, 2026 | $50.95 | $51.06 | $50.00 | $50.40 | +0.14% | 3.79M |
| Sep 10, 2026 | $50.33 | $50.47 | $49.76 | $50.33 | +0.36% | 8.27M |
| Sep 9, 2026 | $50.28 | $50.88 | $50.12 | $50.15 | -0.79% | 5.56M |
| Sep 8, 2026 | $51.40 | $51.64 | $50.53 | $50.55 | -2.13% | 6.08M |
| Sep 4, 2026 | $51.35 | $51.89 | $51.35 | $51.65 | +0.08% | 4.61M |
| Sep 3, 2026 | $51.09 | $51.71 | $50.80 | $51.61 | +1.57% | 4.76M |
| Sep 2, 2026 | $49.89 | $51.37 | $49.83 | $50.81 | +2.77% | 6.43M |
| Sep 1, 2026 | $49.56 | $50.17 | $49.06 | $49.44 | -0.28% | 6.70M |
| Aug 31, 2026 | $50.28 | $50.41 | $49.58 | $49.58 | -1.69% | 8.26M |
| Aug 28, 2026 | $50.69 | $51.00 | $50.13 | $50.43 | +0.26% | 4.62M |
| Aug 27, 2026 | $50.08 | $50.47 | $49.86 | $50.30 | -0.73% | 4.84M |
| Aug 26, 2026 | $50.39 | $50.86 | $50.20 | $50.67 | +0.74% | 5.12M |
| Aug 25, 2026 | $50.88 | $50.96 | $50.22 | $50.30 | -1.00% | 5.51M |
| Aug 24, 2026 | $50.58 | $51.39 | $50.48 | $50.81 | +0.77% | 4.14M |
| Aug 21, 2026 | $50.47 | $50.85 | $50.11 | $50.42 | +0.38% | 6.20M |
| Aug 20, 2026 | $50.68 | $51.06 | $50.23 | $50.23 | -1.45% | 5.51M |
| Aug 19, 2026 | $52.41 | $52.52 | $50.89 | $50.97 | -2.75% | 5.33M |
| Aug 18, 2026 | $52.81 | $52.99 | $52.14 | $52.41 | -0.23% | 5.30M |
| Aug 17, 2026 | $52.90 | $53.53 | $52.52 | $52.53 | -1.07% | 6.46M |
| Aug 14, 2026 | $52.47 | $53.27 | $52.42 | $53.10 | +0.21% | 6.13M |
| Aug 13, 2026 | $53.00 | $53.34 | $52.81 | $52.99 | +0.61% | 5.32M |
| Aug 12, 2026 | $52.45 | $52.84 | $52.25 | $52.67 | +0.69% | 5.73M |
| Aug 11, 2026 | $51.76 | $52.48 | $51.73 | $52.31 | +0.87% | 5.84M |
| Aug 10, 2026 | $52.00 | $52.33 | $51.76 | $51.86 | — | 5.39M |
