Truist Financial Corporation
TFC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.94% | 5.39M |
| Aug 7, 2026 | $52.22 | $52.72 | $52.01 | $52.35 | -0.46% | 6.35M |
| Aug 6, 2026 | $53.25 | $53.46 | $52.46 | $52.59 | -0.49% | 6.17M |
| Aug 5, 2026 | $52.94 | $53.13 | $52.63 | $52.85 | +0.36% | 9.25M |
| Aug 4, 2026 | $51.84 | $52.99 | $51.63 | $52.66 | +1.43% | 5.43M |
| Aug 3, 2026 | $51.94 | $52.18 | $51.22 | $51.92 | +0.15% | 8.21M |
| Jul 31, 2026 | $52.07 | $52.43 | $51.66 | $51.84 | -0.33% | 6.99M |
| Jul 30, 2026 | $52.39 | $52.59 | $51.59 | $52.01 | -0.57% | 8.53M |
| Jul 29, 2026 | $52.58 | $53.14 | $52.11 | $52.31 | -1.28% | 7.33M |
| Jul 28, 2026 | $52.32 | $53.08 | $52.22 | $52.99 | +1.67% | 8.12M |
| Jul 27, 2026 | $52.03 | $52.75 | $51.84 | $52.12 | +0.70% | 5.63M |
| Jul 24, 2026 | $51.41 | $52.04 | $51.29 | $51.76 | +1.09% | 5.03M |
| Jul 23, 2026 | $51.08 | $51.24 | $50.54 | $51.20 | -1.02% | 5.97M |
| Jul 22, 2026 | $51.50 | $51.87 | $51.25 | $51.73 | +0.68% | 7.32M |
| Jul 21, 2026 | $50.96 | $51.38 | $50.72 | $51.38 | +0.75% | 9.09M |
| Jul 20, 2026 | $52.50 | $52.64 | $50.69 | $51.00 | -2.86% | 11.25M |
| Jul 17, 2026 | $52.90 | $54.22 | $52.43 | $52.50 | -1.41% | 13.92M |
| Jul 16, 2026 | $53.00 | $54.03 | $52.60 | $53.25 | +0.85% | 11.49M |
| Jul 15, 2026 | $52.16 | $52.99 | $52.03 | $52.80 | +1.64% | 6.30M |
| Jul 14, 2026 | $51.89 | $52.62 | $51.61 | $51.95 | 0.00% | 7.63M |
| Jul 13, 2026 | $52.00 | $52.04 | $51.19 | $51.95 | +0.54% | 7.15M |
| Jul 10, 2026 | $51.62 | $52.04 | $51.33 | $51.67 | +0.58% | 6.04M |
| Jul 9, 2026 | $49.92 | $51.45 | $49.90 | $51.37 | +3.38% | 9.90M |
| Jul 8, 2026 | $50.65 | $50.74 | $49.37 | $49.69 | -3.25% | 6.87M |
| Jul 7, 2026 | $51.28 | $51.85 | $51.24 | $51.36 | -0.12% | 7.51M |
| Jul 6, 2026 | $50.34 | $51.51 | $50.34 | $51.42 | +0.86% | 5.99M |
| Jul 2, 2026 | $51.40 | $51.40 | $50.48 | $50.98 | +0.18% | 6.86M |
| Jul 1, 2026 | $49.27 | $51.03 | $49.22 | $50.89 | +2.15% | 7.84M |
| Jun 30, 2026 | $50.00 | $50.38 | $49.61 | $49.82 | -1.50% | 6.83M |
| Jun 29, 2026 | $50.16 | $50.66 | $50.10 | $50.58 | +0.18% | 6.10M |
| Jun 26, 2026 | $50.84 | $50.86 | $50.06 | $50.49 | -0.36% | 8.83M |
| Jun 25, 2026 | $49.85 | $51.20 | $49.83 | $50.67 | +1.77% | 9.33M |
| Jun 24, 2026 | $49.70 | $50.46 | $49.67 | $49.79 | +0.24% | 11.27M |
| Jun 23, 2026 | $48.98 | $49.73 | $48.69 | $49.67 | +1.87% | 15.99M |
| Jun 22, 2026 | $48.32 | $49.18 | $48.32 | $48.76 | +0.89% | 13.84M |
| Jun 18, 2026 | $48.90 | $49.24 | $47.97 | $48.33 | +0.33% | 18.84M |
| Jun 17, 2026 | $49.20 | $49.93 | $47.81 | $48.17 | — | 14.78M |
