Truist Financial Corporation Common Stock (TFC)

Historical Prices For Truist Financial Corporation Common Stock (TFC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	40.31	41.63	40.30	41.56	8,445,768	41.56
4/01/2025	40.78	41.34	40.44	41.02	6,561,015	41.02
3/31/2025	40.22	41.32	39.97	41.15	8,679,302	41.15
3/28/2025	41.17	41.53	40.27	40.46	7,361,311	40.46
3/27/2025	41.90	41.90	41.24	41.40	4,854,420	41.40
3/26/2025	42.10	42.73	41.76	41.98	6,177,059	41.98
3/25/2025	42.24	42.43	41.92	42.00	9,103,731	42.00
3/24/2025	41.92	42.34	41.77	42.15	8,635,714	42.15
3/21/2025	41.11	41.43	40.65	41.42	16,829,724	41.42
3/20/2025	40.86	41.67	40.77	41.33	6,124,360	41.33
3/19/2025	40.91	41.63	40.63	41.27	8,021,992	41.27
3/18/2025	41.02	41.19	40.50	40.85	10,511,582	40.85
3/17/2025	40.32	41.36	40.32	41.05	8,183,866	41.05
3/14/2025	39.98	40.63	39.73	40.55	13,626,396	40.55
3/13/2025	40.09	40.16	39.41	39.48	10,391,284	39.48
3/12/2025	40.41	40.58	39.57	39.84	17,943,154	39.84
3/11/2025	40.28	40.76	39.51	39.91	9,840,235	39.91
3/10/2025	41.28	41.44	39.67	40.37	11,405,694	40.37
3/07/2025	42.02	42.36	40.95	42.19	8,470,740	42.19
3/06/2025	42.50	42.63	41.66	42.24	7,359,934	42.24
3/05/2025	43.90	44.45	42.69	43.11	12,863,694	43.11
3/04/2025	44.81	45.00	42.95	43.76	9,627,262	43.76
3/03/2025	46.54	46.92	45.05	45.43	8,881,977	45.43
2/28/2025	46.05	46.38	45.70	46.35	7,194,847	46.35
2/27/2025	45.50	46.12	45.30	45.71	5,762,867	45.71
2/26/2025	45.46	45.69	45.11	45.34	5,119,959	45.34
2/25/2025	45.69	45.98	44.79	45.15	5,588,866	45.15
2/24/2025	46.02	46.05	45.13	45.34	5,969,292	45.34
2/21/2025	46.88	46.88	45.53	45.66	5,845,220	45.66
2/20/2025	47.54	47.60	45.87	46.65	5,599,973	46.65
2/19/2025	47.18	47.77	47.01	47.53	5,871,113	47.53
2/18/2025	46.86	47.64	46.57	47.61	8,661,427	47.61
2/14/2025	46.12	46.86	45.78	46.81	5,376,302	46.81
2/13/2025	46.49	46.66	46.10	46.46	4,566,344	45.94
2/12/2025	46.75	46.85	46.11	46.38	5,553,597	45.86
2/11/2025	46.98	47.51	46.77	47.34	5,957,482	46.81
2/10/2025	47.68	47.72	46.94	47.15	6,494,840	46.62
2/07/2025	48.20	48.27	47.48	47.68	8,008,469	47.15
2/06/2025	48.19	48.25	47.47	48.15	13,659,285	47.61
2/05/2025	47.77	47.81	47.09	47.67	4,238,770	47.14
2/04/2025	46.89	47.57	46.85	47.38	4,684,546	46.85
2/03/2025	46.65	47.14	45.85	46.89	7,484,799	46.37
1/31/2025	48.07	48.36	47.45	47.62	12,381,375	47.09
1/30/2025	48.00	48.45	47.72	48.02	7,772,365	47.48
1/29/2025	47.25	48.19	47.24	47.44	5,712,454	46.91
1/28/2025	47.46	47.73	46.83	47.27	3,847,604	46.74
1/27/2025	47.18	47.62	47.05	47.61	5,000,012	47.08
1/24/2025	46.50	47.19	46.45	47.00	6,377,339	46.47
1/23/2025	47.05	47.23	46.55	46.76	6,453,182	46.24
1/22/2025	47.73	47.74	46.41	47.01	9,029,139	46.48
1/21/2025	48.00	48.53	47.73	47.89	10,278,534	47.35
1/17/2025	47.02	47.74	46.55	47.65	15,704,903	47.12
1/16/2025	44.94	45.49	44.44	44.98	11,156,754	44.48
1/15/2025	45.17	45.58	44.97	45.39	7,996,506	44.88
1/14/2025	43.50	43.99	43.24	43.91	10,297,855	43.42
1/13/2025	42.69	43.17	42.63	43.12	8,692,443	42.64
1/10/2025	43.32	43.48	42.57	42.78	8,002,357	42.30
1/08/2025	43.96	44.25	43.45	43.95	5,727,351	43.46
1/07/2025	44.65	44.75	43.73	43.97	7,066,957	43.48
1/06/2025	44.60	45.05	44.01	44.10	6,246,454	43.61
1/03/2025	43.57	44.14	43.06	44.10	5,156,388	43.61