Truist Financial Corporat... (TFC)
37.06
-4.50 (-10.83%)
At close: Apr 03, 2025, 3:59 PM
37.03
-0.09%
Pre-market: Apr 04, 2025, 04:57 AM EDT
Truist Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 39.29 | 39.71 | 37.02 | 37.04 | -4.52 | -10.88% | 17,861,739 |
| Apr 2, 2025 | 40.31 | 41.63 | 40.30 | 41.56 | 0.54 | 1.32% | 8,446,123 |
| Apr 1, 2025 | 40.78 | 41.35 | 40.44 | 41.02 | -0.13 | -0.32% | 6,561,263 |
| Mar 31, 2025 | 40.22 | 41.32 | 39.97 | 41.15 | 0.69 | 1.71% | 8,679,312 |
| Mar 28, 2025 | 41.17 | 41.53 | 40.27 | 40.46 | -0.94 | -2.27% | 7,361,300 |
| Mar 27, 2025 | 41.90 | 41.90 | 41.25 | 41.40 | -0.58 | -1.38% | 4,854,469 |
| Mar 26, 2025 | 42.10 | 42.73 | 41.76 | 41.98 | -0.02 | -0.05% | 6,177,040 |
| Mar 25, 2025 | 42.24 | 42.43 | 41.93 | 42.00 | -0.15 | -0.36% | 9,103,604 |
| Mar 24, 2025 | 41.92 | 42.34 | 41.77 | 42.15 | 0.73 | 1.76% | 8,635,720 |
| Mar 21, 2025 | 41.11 | 41.43 | 40.65 | 41.42 | 0.09 | 0.22% | 16,829,403 |
| Mar 20, 2025 | 40.86 | 41.67 | 40.77 | 41.33 | 0.06 | 0.15% | 6,124,347 |
| Mar 19, 2025 | 40.91 | 41.63 | 40.63 | 41.27 | 0.42 | 1.03% | 8,022,073 |
| Mar 18, 2025 | 41.02 | 41.19 | 40.50 | 40.85 | -0.20 | -0.49% | 10,511,600 |
| Mar 17, 2025 | 40.32 | 41.36 | 40.32 | 41.05 | 0.50 | 1.23% | 8,183,852 |
| Mar 14, 2025 | 39.98 | 40.63 | 39.73 | 40.55 | 1.07 | 2.71% | 13,626,386 |
| Mar 13, 2025 | 40.09 | 40.16 | 39.41 | 39.48 | -0.36 | -0.90% | 10,391,303 |
| Mar 12, 2025 | 40.41 | 40.58 | 39.57 | 39.84 | -0.07 | -0.18% | 17,943,151 |
| Mar 11, 2025 | 40.28 | 40.76 | 39.51 | 39.91 | -0.46 | -1.14% | 9,840,900 |
| Mar 10, 2025 | 41.28 | 41.44 | 39.67 | 40.37 | -1.82 | -4.31% | 11,406,147 |
| Mar 7, 2025 | 42.02 | 42.36 | 40.95 | 42.19 | -0.05 | -0.12% | 8,470,717 |
| Mar 6, 2025 | 42.50 | 42.63 | 41.66 | 42.24 | -0.87 | -2.02% | 7,319,609 |
| Mar 5, 2025 | 43.90 | 44.45 | 42.69 | 43.11 | -0.65 | -1.49% | 12,863,643 |
| Mar 4, 2025 | 44.81 | 45.00 | 42.95 | 43.76 | -1.67 | -3.68% | 9,627,700 |
| Mar 3, 2025 | 46.54 | 46.92 | 45.05 | 45.43 | -0.92 | -1.98% | 8,882,360 |
| Feb 28, 2025 | 46.05 | 46.38 | 45.70 | 46.35 | 0.64 | 1.40% | 7,194,845 |
| Feb 27, 2025 | 45.50 | 46.12 | 45.30 | 45.71 | 0.37 | 0.82% | 5,763,166 |
| Feb 26, 2025 | 45.46 | 45.69 | 45.11 | 45.34 | 0.19 | 0.42% | 5,120,000 |
| Feb 25, 2025 | 45.69 | 45.98 | 44.79 | 45.15 | -0.19 | -0.42% | 5,588,900 |
| Feb 24, 2025 | 46.02 | 46.05 | 45.13 | 45.34 | -0.32 | -0.70% | 5,969,300 |
| Feb 21, 2025 | 46.88 | 46.88 | 45.53 | 45.66 | -0.99 | -2.12% | 5,845,218 |
| Feb 20, 2025 | 47.54 | 47.60 | 45.87 | 46.65 | -0.88 | -1.85% | 5,599,969 |
| Feb 19, 2025 | 47.18 | 47.77 | 47.01 | 47.53 | -0.08 | -0.17% | 5,871,109 |
| Feb 18, 2025 | 46.86 | 47.64 | 46.57 | 47.61 | 0.80 | 1.71% | 8,662,024 |
| Feb 14, 2025 | 46.12 | 46.86 | 45.78 | 46.81 | 0.35 | 0.75% | 5,376,300 |
| Feb 13, 2025 | 46.49 | 46.66 | 46.10 | 46.46 | 0.08 | 0.17% | 4,566,385 |
| Feb 12, 2025 | 46.75 | 46.85 | 46.11 | 46.38 | -0.96 | -2.03% | 5,553,669 |
| Feb 11, 2025 | 46.98 | 47.51 | 46.77 | 47.34 | 0.19 | 0.40% | 5,957,872 |
| Feb 10, 2025 | 47.68 | 47.72 | 46.94 | 47.15 | -0.53 | -1.11% | 6,494,845 |
| Feb 7, 2025 | 48.20 | 48.27 | 47.48 | 47.68 | -0.47 | -0.98% | 8,008,450 |
| Feb 6, 2025 | 48.19 | 48.25 | 47.47 | 48.15 | 0.48 | 1.01% | 13,659,392 |
| Feb 5, 2025 | 47.77 | 47.81 | 47.09 | 47.67 | 0.29 | 0.61% | 4,238,800 |
| Feb 4, 2025 | 46.89 | 47.57 | 46.85 | 47.38 | 0.49 | 1.04% | 4,684,770 |
| Feb 3, 2025 | 46.65 | 47.14 | 45.84 | 46.89 | -0.73 | -1.53% | 7,494,100 |
| Jan 31, 2025 | 48.07 | 48.36 | 47.45 | 47.62 | -0.40 | -0.83% | 12,372,215 |
| Jan 30, 2025 | 48.00 | 48.45 | 47.72 | 48.02 | 0.58 | 1.22% | 7,772,449 |
| Jan 29, 2025 | 47.25 | 48.19 | 47.24 | 47.44 | 0.17 | 0.36% | 5,712,500 |
| Jan 28, 2025 | 47.46 | 47.73 | 46.83 | 47.27 | -0.34 | -0.71% | 3,848,106 |
| Jan 27, 2025 | 47.18 | 47.62 | 47.05 | 47.61 | 0.61 | 1.30% | 5,000,094 |
| Jan 24, 2025 | 46.50 | 47.19 | 46.45 | 47.00 | 0.24 | 0.51% | 6,377,324 |
| Jan 23, 2025 | 47.05 | 47.23 | 46.55 | 46.76 | -0.25 | -0.53% | 6,453,200 |