Truist Financial Corporation Common Stock (TFC)

Historical Prices For Truist Financial Corporation Common Stock (TFC)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	46.75	46.75	46.31	46.48	4,645,012	46.48
12/01/2025	46.49	47.10	46.37	46.57	8,937,612	46.57
11/28/2025	46.41	46.64	46.21	46.50	3,929,999	46.50
11/26/2025	46.22	46.66	46.22	46.24	5,988,192	46.24
11/25/2025	45.75	46.59	45.66	46.32	7,575,627	46.32
11/24/2025	45.39	45.73	45.16	45.50	11,177,388	45.50
11/21/2025	44.61	45.96	44.57	45.48	9,239,062	45.48
11/20/2025	45.00	45.77	44.30	44.40	8,233,526	44.40
11/19/2025	44.41	44.74	44.24	44.65	5,998,903	44.65
11/18/2025	43.70	44.75	43.58	44.34	6,656,178	44.34
11/17/2025	44.86	45.02	43.74	43.92	9,530,374	43.92
11/14/2025	44.75	45.14	44.20	44.86	7,258,478	44.86
11/13/2025	45.50	45.97	45.16	45.33	11,444,873	44.81
11/12/2025	45.40	46.29	45.31	45.64	8,634,589	45.12
11/11/2025	45.26	45.55	44.98	45.31	4,798,827	44.79
11/10/2025	44.88	45.29	44.56	45.12	6,576,846	44.60
11/07/2025	43.75	44.74	43.63	44.74	6,744,606	44.23
11/06/2025	43.93	44.54	43.83	44.01	6,387,211	43.51
11/05/2025	43.65	44.47	43.37	44.06	9,574,658	43.55
11/04/2025	43.92	44.22	43.40	43.73	12,371,578	43.23
11/03/2025	44.40	44.47	43.70	44.22	12,313,291	43.71
10/31/2025	44.19	44.75	43.91	44.63	6,214,359	44.12
10/30/2025	43.88	44.94	43.84	44.34	7,335,102	43.83
10/29/2025	44.00	44.57	43.66	43.91	9,490,756	43.41
10/28/2025	44.50	44.66	44.11	44.33	7,056,714	43.82
10/27/2025	44.40	44.87	44.22	44.63	9,207,125	44.12
10/24/2025	44.07	44.50	43.95	44.19	5,824,554	43.68
10/23/2025	43.62	43.91	43.42	43.61	6,909,782	43.11
10/22/2025	44.07	44.30	43.49	43.60	8,417,166	43.10
10/21/2025	44.06	44.09	43.63	43.83	8,726,485	43.33
10/20/2025	43.11	43.63	42.70	43.45	8,580,647	42.95
10/17/2025	42.00	42.87	41.59	42.60	19,866,659	42.11
10/16/2025	43.08	43.26	40.78	41.09	15,161,939	40.62
10/15/2025	44.07	44.13	42.85	43.26	8,881,085	42.76
10/14/2025	42.64	44.24	42.60	43.93	10,231,089	43.43
10/13/2025	43.00	43.18	42.58	42.95	7,160,232	42.46
10/10/2025	44.38	44.50	42.30	42.31	8,512,321	41.82
10/09/2025	44.42	44.45	43.79	44.25	6,963,540	43.74
10/08/2025	45.16	45.27	44.06	44.14	6,915,608	43.63
10/07/2025	45.65	45.98	45.13	45.20	6,460,303	44.68
10/06/2025	45.56	46.37	45.01	45.33	9,665,941	44.81
10/03/2025	45.48	46.05	45.37	45.52	6,539,634	45.00
10/02/2025	45.55	45.82	45.19	45.36	5,396,479	44.84
10/01/2025	45.36	45.84	45.34	45.57	7,257,791	45.05
9/30/2025	45.74	46.02	44.79	45.72	9,721,212	45.20
9/29/2025	46.33	46.33	45.43	45.92	4,902,874	45.39
9/26/2025	45.99	46.37	45.64	46.02	4,381,685	45.49
9/25/2025	45.61	46.02	45.39	45.74	5,384,432	45.22
9/24/2025	45.81	47.25	45.48	45.89	8,221,182	45.36
9/23/2025	45.52	46.21	45.44	45.70	8,004,326	45.18
9/22/2025	45.60	45.91	45.16	45.39	6,339,556	44.87
9/19/2025	46.03	46.12	45.59	45.99	19,223,520	45.46
9/18/2025	45.47	46.18	45.22	46.08	7,483,950	45.55
9/17/2025	44.60	45.90	44.51	45.38	9,131,745	44.86
9/16/2025	44.81	44.97	43.99	44.56	6,037,154	44.05
9/15/2025	45.25	45.39	44.58	44.78	6,904,192	44.27
9/12/2025	45.18	45.38	44.90	45.20	8,029,454	44.68
9/11/2025	45.09	45.43	44.88	45.30	7,388,701	44.78
9/10/2025	45.24	45.43	44.82	45.12	10,523,438	44.60
9/09/2025	45.90	46.26	45.11	45.29	12,564,542	44.77
9/08/2025	46.55	46.58	45.59	46.01	6,170,064	45.48
9/05/2025	47.22	47.46	46.24	46.52	7,854,937	45.99
9/04/2025	46.69	47.09	46.38	47.07	5,621,311	46.53
9/03/2025	46.32	46.68	45.84	46.41	5,456,751	45.88