Truist Financial Corporation Common Stock (TFC)

Historical Prices For Truist Financial Corporation Common Stock (TFC)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	39.34	39.68	39.18	39.50	10,481,157	39.50
5/29/2025	39.65	39.73	39.08	39.60	6,824,253	39.60
5/28/2025	39.97	40.15	39.29	39.34	8,109,828	39.34
5/27/2025	39.80	40.03	39.32	40.03	5,675,193	40.03
5/23/2025	38.50	39.39	38.27	39.28	7,395,069	39.28
5/22/2025	39.03	39.65	38.84	39.49	10,461,081	39.49
5/21/2025	40.25	40.34	39.12	39.12	8,347,540	39.12
5/20/2025	41.29	41.35	40.44	40.68	11,772,382	40.68
5/19/2025	41.01	41.49	40.85	41.40	6,270,426	41.40
5/16/2025	41.17	41.44	40.85	41.40	4,786,452	41.40
5/15/2025	40.98	41.31	40.84	41.18	6,487,887	41.18
5/14/2025	41.17	41.37	41.01	41.23	6,462,083	41.23
5/13/2025	41.25	41.49	41.05	41.35	6,852,022	41.35
5/12/2025	40.77	41.45	40.27	41.12	9,976,738	41.12
5/09/2025	39.27	39.31	38.85	39.01	7,187,833	39.01
5/08/2025	39.27	39.79	38.92	39.56	7,294,157	39.04
5/07/2025	39.26	39.48	38.55	38.71	10,077,403	38.20
5/06/2025	38.88	39.45	38.76	38.97	7,528,368	38.46
5/05/2025	39.07	39.87	39.02	39.35	5,954,431	38.83
5/02/2025	39.39	39.59	38.87	39.47	7,950,151	38.95
5/01/2025	38.31	38.91	38.16	38.59	5,512,135	38.08
4/30/2025	38.00	38.48	37.51	38.34	7,393,596	37.84
4/29/2025	38.09	39.03	38.09	38.76	10,904,983	38.25
4/28/2025	37.75	38.46	37.70	38.34	10,765,637	37.84
4/25/2025	37.61	37.97	37.47	37.67	6,389,220	37.17
4/24/2025	37.00	38.09	36.83	37.90	8,135,166	37.40
4/23/2025	37.32	38.41	37.02	37.14	8,599,783	36.65
4/22/2025	35.79	36.40	35.67	36.34	7,413,167	35.86
4/21/2025	35.50	35.66	35.00	35.31	10,062,699	34.85
4/17/2025	35.11	36.55	35.07	35.90	15,190,900	35.43
4/16/2025	36.22	36.67	35.53	36.00	11,088,547	35.53
4/15/2025	36.29	37.07	36.29	36.49	9,309,734	36.01
4/14/2025	36.14	36.47	35.62	36.18	12,193,831	35.70
4/11/2025	35.33	35.65	34.52	35.39	18,558,175	34.92
4/10/2025	36.88	36.97	34.58	35.64	17,346,774	35.17
4/09/2025	34.19	38.23	33.82	37.99	31,112,867	37.49
4/08/2025	36.33	37.08	34.35	34.92	17,904,426	34.46
4/07/2025	34.00	36.46	33.56	35.14	32,030,338	34.68
4/04/2025	35.52	35.81	33.70	34.79	21,432,912	34.33
4/03/2025	39.29	39.71	37.02	37.04	17,870,113	36.55
4/02/2025	40.31	41.63	40.30	41.56	8,445,768	41.01
4/01/2025	40.78	41.34	40.44	41.02	6,561,015	40.48
3/31/2025	40.22	41.32	39.97	41.15	8,679,302	40.61
3/28/2025	41.17	41.53	40.27	40.46	7,361,311	39.93
3/27/2025	41.90	41.90	41.24	41.40	4,854,420	40.86
3/26/2025	42.10	42.73	41.76	41.98	6,177,059	41.43
3/25/2025	42.24	42.43	41.92	42.00	9,103,731	41.45
3/24/2025	41.92	42.34	41.77	42.15	8,635,714	41.60
3/21/2025	41.11	41.43	40.65	41.42	16,829,724	40.88
3/20/2025	40.86	41.67	40.77	41.33	6,124,360	40.79
3/19/2025	40.91	41.63	40.63	41.27	8,021,992	40.73
3/18/2025	41.02	41.19	40.50	40.85	10,511,582	40.31
3/17/2025	40.32	41.36	40.32	41.05	8,183,866	40.51
3/14/2025	39.98	40.63	39.73	40.55	13,626,396	40.02
3/13/2025	40.09	40.16	39.41	39.48	10,391,284	38.96
3/12/2025	40.41	40.58	39.57	39.84	17,943,154	39.32
3/11/2025	40.28	40.76	39.51	39.91	9,840,235	39.39
3/10/2025	41.28	41.44	39.67	40.37	11,405,694	39.84
3/07/2025	42.02	42.36	40.95	42.19	8,470,740	41.64
3/06/2025	42.50	42.63	41.66	42.24	7,359,934	41.68
3/05/2025	43.90	44.45	42.69	43.11	12,863,694	42.54
3/04/2025	44.81	45.00	42.95	43.76	9,627,262	43.18
3/03/2025	46.54	46.92	45.05	45.43	8,881,977	44.83