Truist Financial Corporation TFC
NYSE · United States · Finance
$46.30-0.14 (-0.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46.30 | -0.30% | $46.50 | $46.94 | $46.17 | 7.33M |
| 2026-09-29 | $46.44 | -1.38% | $47.09 | $47.29 | $46.20 | 7.94M |
| 2026-09-28 | $47.09 | -1.20% | $47.55 | $47.60 | $47.05 | 6.44M |
| 2026-09-25 | $47.66 | +1.02% | $47.28 | $47.88 | $47.17 | 7.17M |
| 2026-09-24 | $47.18 | +0.38% | $47.15 | $47.32 | $46.62 | 6.37M |
| 2026-09-23 | $47.00 | -2.23% | $47.68 | $48.04 | $46.97 | 6.30M |
| 2026-09-22 | $48.07 | -1.90% | $49.09 | $49.17 | $47.74 | 10.23M |
| 2026-09-21 | $49.00 | +0.91% | $48.82 | $49.24 | $48.68 | 9.85M |
| 2026-09-18 | $48.56 | +0.23% | $48.48 | $48.92 | $48.20 | 17.19M |
| 2026-09-17 | $48.45 | +0.02% | $49.08 | $49.75 | $48.17 | 10.17M |
| 2026-09-16 | $48.44 | -4.00% | $50.45 | $50.45 | $47.64 | 11.70M |
| 2026-09-15 | $50.46 | +0.72% | $50.19 | $51.33 | $50.19 | 10.01M |
| 2026-09-14 | $50.10 | -0.60% | $50.35 | $50.84 | $49.95 | 4.35M |
| 2026-09-11 | $50.40 | +0.14% | $50.95 | $51.06 | $50.00 | 3.79M |
| 2026-09-10 | $50.33 | +0.36% | $50.33 | $50.47 | $49.76 | 8.27M |
| 2026-09-09 | $50.15 | -0.79% | $50.28 | $50.88 | $50.12 | 5.56M |
| 2026-09-08 | $50.55 | -2.13% | $51.40 | $51.64 | $50.53 | 6.08M |
| 2026-09-04 | $51.65 | +0.08% | $51.35 | $51.89 | $51.35 | 4.61M |
| 2026-09-03 | $51.61 | +1.57% | $51.09 | $51.71 | $50.80 | 4.76M |
| 2026-09-02 | $50.81 | +2.77% | $49.89 | $51.37 | $49.83 | 6.43M |
| 2026-09-01 | $49.44 | -0.28% | $49.56 | $50.17 | $49.06 | 6.70M |
| 2026-08-31 | $49.58 | -1.69% | $50.28 | $50.41 | $49.58 | 8.26M |
| 2026-08-28 | $50.43 | +0.26% | $50.69 | $51.00 | $50.13 | 4.62M |
| 2026-08-27 | $50.30 | -0.73% | $50.08 | $50.47 | $49.86 | 4.84M |
| 2026-08-26 | $50.67 | +0.74% | $50.39 | $50.86 | $50.20 | 5.12M |
| 2026-08-25 | $50.30 | -1.00% | $50.88 | $50.96 | $50.22 | 5.51M |
| 2026-08-24 | $50.81 | +0.77% | $50.58 | $51.39 | $50.48 | 4.14M |
| 2026-08-21 | $50.42 | +0.38% | $50.47 | $50.85 | $50.11 | 6.20M |
| 2026-08-20 | $50.23 | -1.45% | $50.68 | $51.06 | $50.23 | 5.51M |
| 2026-08-19 | $50.97 | -2.75% | $52.41 | $52.52 | $50.89 | 5.33M |
| 2026-08-18 | $52.41 | -0.23% | $52.81 | $52.99 | $52.14 | 5.30M |
| 2026-08-17 | $52.53 | -1.07% | $52.90 | $53.53 | $52.52 | 6.46M |
| 2026-08-14 | $53.10 | +0.21% | $52.47 | $53.27 | $52.42 | 6.13M |
| 2026-08-13 | $52.99 | +0.61% | $53.00 | $53.34 | $52.81 | 5.32M |
| 2026-08-12 | $52.67 | +0.69% | $52.45 | $52.84 | $52.25 | 5.73M |
| 2026-08-11 | $52.31 | +0.87% | $51.76 | $52.48 | $51.73 | 5.84M |
| 2026-08-10 | $51.86 | -0.94% | $52.00 | $52.33 | $51.76 | 5.39M |
| 2026-08-07 | $52.35 | -0.46% | $52.22 | $52.72 | $52.01 | 6.35M |
| 2026-08-06 | $52.59 | -0.49% | $53.25 | $53.46 | $52.46 | 6.17M |
| 2026-08-05 | $52.85 | +0.36% | $52.94 | $53.13 | $52.63 | 9.25M |
| 2026-08-04 | $52.66 | +1.43% | $51.84 | $52.99 | $51.63 | 5.43M |
| 2026-08-03 | $51.92 | +0.15% | $51.94 | $52.18 | $51.22 | 8.21M |
| 2026-07-31 | $51.84 | -0.33% | $52.07 | $52.43 | $51.66 | 6.99M |
| 2026-07-30 | $52.01 | -0.57% | $52.39 | $52.59 | $51.59 | 8.53M |
| 2026-07-29 | $52.31 | -1.28% | $52.58 | $53.14 | $52.11 | 7.33M |
| 2026-07-28 | $52.99 | +1.67% | $52.32 | $53.08 | $52.22 | 8.12M |
| 2026-07-27 | $52.12 | +0.70% | $52.03 | $52.75 | $51.84 | 5.63M |
| 2026-07-24 | $51.76 | +1.09% | $51.41 | $52.04 | $51.29 | 5.03M |
| 2026-07-23 | $51.20 | -1.02% | $51.08 | $51.24 | $50.54 | 5.97M |
| 2026-07-22 | $51.73 | +0.68% | $51.50 | $51.87 | $51.25 | 7.32M |
| 2026-07-21 | $51.38 | +0.75% | $50.96 | $51.38 | $50.72 | 9.09M |
| 2026-07-20 | $51.00 | -2.86% | $52.50 | $52.64 | $50.69 | 11.25M |
| 2026-07-17 | $52.50 | -1.41% | $52.90 | $54.22 | $52.43 | 13.92M |
| 2026-07-16 | $53.25 | +0.85% | $53.00 | $54.03 | $52.60 | 11.49M |
| 2026-07-15 | $52.80 | +1.64% | $52.16 | $52.99 | $52.03 | 6.30M |
| 2026-07-14 | $51.95 | 0.00% | $51.89 | $52.62 | $51.61 | 7.63M |
| 2026-07-13 | $51.95 | +0.54% | $52.00 | $52.04 | $51.19 | 7.15M |
| 2026-07-10 | $51.67 | +0.58% | $51.62 | $52.04 | $51.33 | 6.04M |
| 2026-07-09 | $51.37 | +3.38% | $49.92 | $51.45 | $49.90 | 9.90M |
| 2026-07-08 | $49.69 | -3.25% | $50.65 | $50.74 | $49.37 | 6.87M |
| 2026-07-07 | $51.36 | -0.12% | $51.28 | $51.85 | $51.24 | 7.51M |
| 2026-07-06 | $51.42 | +0.86% | $50.34 | $51.51 | $50.34 | 5.99M |
| 2026-07-02 | $50.98 | +0.18% | $51.40 | $51.40 | $50.48 | 6.86M |
| 2026-07-01 | $50.89 | +2.15% | $49.27 | $51.03 | $49.22 | 7.84M |
| 2026-06-30 | $49.82 | -1.50% | $50.00 | $50.38 | $49.61 | 6.83M |
| 2026-06-29 | $50.58 | +0.18% | $50.16 | $50.66 | $50.10 | 6.10M |
| 2026-06-26 | $50.49 | -0.36% | $50.84 | $50.86 | $50.06 | 8.83M |
| 2026-06-25 | $50.67 | +1.77% | $49.85 | $51.20 | $49.83 | 9.33M |
| 2026-06-24 | $49.79 | +0.24% | $49.70 | $50.46 | $49.67 | 11.27M |
| 2026-06-23 | $49.67 | +1.87% | $48.98 | $49.73 | $48.69 | 15.99M |
| 2026-06-22 | $48.76 | +0.89% | $48.32 | $49.18 | $48.32 | 13.84M |
| 2026-06-18 | $48.33 | +0.33% | $48.90 | $49.24 | $47.97 | 18.84M |
| 2026-06-17 | $48.17 | -1.95% | $49.20 | $49.93 | $47.81 | 14.78M |
| 2026-06-16 | $49.13 | +1.34% | $48.95 | $49.37 | $48.71 | 20.28M |
| 2026-06-15 | $48.48 | -6.16% | $51.55 | $52.07 | $48.31 | 23.00M |
| 2026-06-12 | $51.66 | +1.93% | $50.93 | $51.77 | $50.93 | 9.18M |
| 2026-06-11 | $50.68 | +1.85% | $50.33 | $50.94 | $49.80 | 11.51M |
| 2026-06-10 | $49.76 | +0.67% | $49.44 | $50.18 | $49.16 | 9.14M |
| 2026-06-09 | $49.43 | +1.23% | $49.20 | $50.11 | $48.92 | 8.52M |
| 2026-06-08 | $48.83 | -0.75% | $49.06 | $49.64 | $48.63 | 6.43M |
| 2026-06-05 | $49.20 | +0.04% | $49.32 | $49.66 | $48.99 | 6.86M |
| 2026-06-04 | $49.18 | +3.71% | $48.30 | $49.23 | $48.11 | 11.45M |
| 2026-06-03 | $47.42 | -1.45% | $47.81 | $47.89 | $47.05 | 8.26M |
| 2026-06-02 | $48.12 | +2.67% | $46.76 | $48.25 | $46.60 | 13.09M |
| 2026-06-01 | $46.87 | -2.78% | $47.60 | $47.89 | $46.78 | 11.59M |
| 2026-05-29 | $48.21 | +0.86% | $47.75 | $48.22 | $47.21 | 13.59M |
| 2026-05-28 | $47.80 | -1.36% | $48.16 | $48.41 | $47.38 | 8.10M |
| 2026-05-27 | $48.46 | -0.45% | $48.74 | $49.08 | $48.27 | 6.86M |
| 2026-05-26 | $48.68 | +0.62% | $48.78 | $49.11 | $48.34 | 5.28M |
| 2026-05-22 | $48.38 | +1.02% | $48.05 | $48.53 | $47.94 | 5.46M |