Truist Financial Corporation Common Stock (TFC)

Historical Prices For Truist Financial Corporation Common Stock (TFC)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	46.77	47.14	46.70	46.82	9,363,232	46.82
8/28/2025	47.00	47.00	46.53	46.79	8,817,594	46.79
8/27/2025	46.21	46.91	46.20	46.78	8,546,514	46.78
8/26/2025	45.59	46.44	45.35	46.36	9,406,489	46.36
8/25/2025	45.80	46.03	45.66	45.73	8,060,622	45.73
8/22/2025	44.35	45.99	44.24	45.91	6,669,001	45.91
8/21/2025	43.80	44.23	43.75	44.07	5,951,305	44.07
8/20/2025	44.32	44.66	44.10	44.39	5,169,235	44.39
8/19/2025	44.33	44.74	43.99	44.18	6,074,836	44.18
8/18/2025	44.21	44.45	44.10	44.33	5,203,734	44.33
8/15/2025	45.05	45.05	44.40	44.42	6,876,898	44.42
8/14/2025	44.44	45.08	44.09	44.95	4,967,281	44.95
8/13/2025	44.25	44.88	43.91	44.81	8,715,790	44.81
8/12/2025	43.21	44.07	43.10	44.01	8,368,776	44.01
8/11/2025	43.02	43.35	42.59	42.83	5,693,750	42.83
8/08/2025	42.65	43.29	42.31	43.07	5,314,390	43.07
8/07/2025	43.43	43.44	42.52	42.85	5,937,004	42.33
8/06/2025	43.62	43.63	43.00	43.01	4,541,055	42.49
8/05/2025	43.58	43.64	42.69	43.42	4,688,600	42.89
8/04/2025	43.25	43.52	42.97	43.41	7,221,609	42.88
8/01/2025	42.92	43.04	41.98	42.96	8,456,335	42.44
7/31/2025	44.00	44.29	43.59	43.71	8,718,453	43.18
7/30/2025	44.94	44.95	43.88	44.26	5,372,788	43.72
7/29/2025	45.32	45.35	44.68	44.73	5,090,220	44.19
7/28/2025	45.59	45.70	44.83	45.09	5,657,591	44.54
7/25/2025	45.54	45.70	44.82	45.65	6,278,822	45.10
7/24/2025	45.84	46.13	45.46	45.48	6,648,457	44.93
7/23/2025	45.49	46.00	45.22	45.82	10,246,381	45.26
7/22/2025	44.93	45.30	44.58	45.21	7,226,570	44.66
7/21/2025	44.48	45.51	44.43	44.73	9,925,341	44.19
7/18/2025	45.30	45.30	44.00	44.25	13,739,471	43.71
7/17/2025	44.38	45.16	44.37	45.01	11,170,072	44.46
7/16/2025	44.67	44.81	43.82	44.36	11,340,217	43.82
7/15/2025	45.42	45.78	44.33	44.37	8,771,161	43.83
7/14/2025	45.34	45.69	45.22	45.67	7,394,144	45.12
7/11/2025	45.04	45.79	44.88	45.43	8,319,579	44.88
7/10/2025	45.21	45.90	45.11	45.50	6,822,613	44.95
7/09/2025	45.43	45.78	45.01	45.16	8,843,227	44.61
7/08/2025	45.21	45.77	45.20	45.40	10,677,440	44.85
7/07/2025	45.34	45.84	44.91	45.16	7,073,032	44.61
7/03/2025	45.25	45.79	45.13	45.54	5,612,384	44.99
7/02/2025	44.40	45.08	44.13	45.03	6,873,578	44.48
7/01/2025	42.82	44.40	42.74	44.20	8,296,320	43.66
6/30/2025	42.89	43.24	42.75	42.99	7,689,373	42.47
6/27/2025	42.80	42.92	42.37	42.61	8,256,016	42.09
6/26/2025	41.76	42.59	41.60	42.54	7,022,617	42.02
6/25/2025	41.42	41.56	41.13	41.40	6,152,154	40.90
6/24/2025	41.45	41.85	41.39	41.45	8,900,745	40.95
6/23/2025	40.07	41.12	39.99	41.05	7,217,900	40.55
6/20/2025	39.98	40.31	39.94	40.28	10,243,083	39.79
6/18/2025	39.01	39.99	38.94	39.81	7,133,054	39.33
6/17/2025	39.04	39.42	38.88	39.03	6,678,395	38.56
6/16/2025	39.50	39.66	39.13	39.39	6,628,240	38.91
6/13/2025	39.48	39.58	38.84	38.97	6,505,831	38.50
6/12/2025	40.00	40.01	39.49	39.94	5,565,632	39.46
6/11/2025	40.78	40.95	40.20	40.26	7,284,025	39.77
6/10/2025	40.40	40.95	40.31	40.73	4,643,483	40.24
6/09/2025	40.89	41.05	40.41	40.45	5,969,007	39.96
6/06/2025	40.27	40.68	40.14	40.66	5,710,659	40.17
6/05/2025	39.61	39.76	39.12	39.63	8,551,299	39.15
6/04/2025	39.62	39.97	39.48	39.51	6,465,685	39.03
6/03/2025	39.20	39.77	38.93	39.62	9,616,387	39.14
6/02/2025	39.21	39.41	38.67	39.23	7,595,679	38.75