Dark

TFC
Truist Financial Corporation
stock NYSE

At Close

Jul 17, 2026 3:59:59 PM EDT

52.51USD-1.390%(-0.74)13,823,004

52.50Bid 52.55Ask 0.05Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

52.50USD-1.408%(-0.75)85,410

After-hours

Jul 17, 2026 4:52:30 PM EDT

52.75USD+0.457%(+0.24)1,903,242

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	52.8200	54.190000	52.4300	52.5100	-1.390%	13,823,004	0.000%
2026-07-16	53.0000	54.030000	52.6000	53.2500	+0.852%	11,491,103	-1.390%
2026-07-15	52.1600	52.990000	52.0300	52.8000	+1.636%	6,300,014	-0.549%
2026-07-14	51.8900	52.620000	51.6100	51.9500	0.000%	7,627,039	+1.078%
2026-07-13	52.0000	52.040000	51.1900	51.9500	+0.542%	7,153,186	+1.078%
2026-07-10	51.6200	52.040000	51.3300	51.6700	+0.584%	6,037,127	+1.626%
2026-07-09	49.9200	51.450000	49.8950	51.3700	+3.381%	9,904,676	+2.219%
2026-07-08	50.6500	50.740000	49.3700	49.6900	-3.252%	6,865,935	+5.675%
2026-07-07	51.2800	51.845000	51.2400	51.3600	-0.117%	7,510,769	+2.239%
2026-07-06	50.3400	51.510000	50.3400	51.4200	+0.863%	5,985,938	+2.120%
2026-07-02	51.4000	51.400000	50.4800	50.9800	+0.177%	6,858,801	+3.001%
2026-07-01	49.2700	51.030000	49.2200	50.8900	+2.148%	7,840,387	+3.183%
2026-06-30	50.0000	50.375000	49.6100	49.8200	-1.503%	6,825,460	+5.399%
2026-06-29	50.1600	50.655000	50.1000	50.5800	+0.178%	6,096,965	+3.816%
2026-06-26	50.8400	50.860000	50.0550	50.4900	-0.355%	8,826,218	+4.001%
2026-06-25	49.8500	51.195000	49.8300	50.6700	+1.767%	9,331,121	+3.631%
2026-06-24	49.7000	50.460000	49.6700	49.7900	+0.242%	11,274,458	+5.463%
2026-06-23	48.9800	49.725000	48.6900	49.6700	+1.866%	15,988,832	+5.718%
2026-06-22	48.3200	49.175100	48.3200	48.7600	+0.890%	13,838,887	+7.691%
2026-06-18	48.9000	49.240000	47.9700	48.3300	+0.332%	18,836,926	+8.649%
2026-06-17	49.2000	49.930000	47.8050	48.1700	-1.954%	14,775,213	+9.010%
2026-06-16	48.9500	49.370000	48.7100	49.1300	+1.341%	20,284,811	+6.880%
2026-06-15	51.5500	52.070000	48.3100	48.4800	-6.156%	22,998,913	+8.313%
2026-06-12	50.9300	51.765000	50.9300	51.6600	+1.934%	9,181,772	+1.645%
2026-06-11	50.3300	50.935000	49.8000	50.6800	+1.849%	11,512,938	+3.611%
2026-06-10	49.4400	50.180000	49.1590	49.7600	+0.668%	9,144,391	+5.527%
2026-06-09	49.2000	50.110000	48.9150	49.4300	+1.229%	8,517,710	+6.231%
2026-06-08	49.0600	49.640000	48.6300	48.8300	-0.752%	6,433,713	+7.536%
2026-06-05	49.3200	49.660000	48.9851	49.2000	+0.041%	6,861,770	+6.728%
2026-06-04	48.3000	49.230000	48.1050	49.1800	+3.712%	11,453,281	+6.771%
2026-06-03	47.8100	47.890000	47.0450	47.4200	-1.455%	8,257,101	+10.734%
2026-06-02	46.7600	48.245000	46.6000	48.1200	+2.667%	13,085,090	+9.123%
2026-06-01	47.6000	47.890000	46.7800	46.8700	-2.780%	11,593,293	+12.033%
2026-05-29	47.7500	48.220000	47.2100	48.2100	+0.858%	13,590,052	+8.919%
2026-05-28	48.1600	48.410000	47.3800	47.8000	-1.362%	8,100,512	+9.854%
2026-05-27	48.7400	49.080000	48.2700	48.4600	-0.452%	6,863,590	+8.357%
2026-05-26	48.7800	49.110000	48.3400	48.6800	+0.620%	5,280,253	+7.868%
2026-05-22	48.0500	48.525000	47.9350	48.3800	+1.023%	5,460,925	+8.537%
2026-05-21	47.6400	48.090300	47.4550	47.8900	-0.229%	7,088,130	+9.647%
2026-05-20	47.0100	48.015000	46.4600	48.0000	+2.630%	7,078,082	+9.396%
2026-05-19	46.8500	47.120000	46.3500	46.7700	-0.595%	5,447,785	+12.273%
2026-05-18	47.0000	47.290000	46.8100	47.0500	+0.192%	5,401,568	+11.605%
2026-05-15	47.0700	47.140000	46.2400	46.9600	-0.361%	6,502,646	+11.819%
2026-05-14	46.9900	47.430000	46.8850	47.1300	+1.268%	9,802,557	+11.415%
2026-05-13	47.6900	47.720000	46.3500	46.5400	-2.616%	12,525,713	+12.828%
2026-05-12	48.0000	48.075000	47.0600	47.7900	-0.375%	8,684,815	+9.877%
2026-05-11	49.2400	49.375000	47.8450	47.9700	-2.321%	6,549,289	+9.464%
2026-05-08	49.5100	49.605000	49.0100	49.1100	-1.267%	4,301,471	+6.923%
2026-05-07	50.7600	50.970000	49.6600	49.7400	-2.087%	5,339,078	+5.569%
2026-05-06	50.5000	51.010000	50.4900	50.8000	+1.702%	4,995,959	+3.366%
2026-05-05	49.6900	50.180000	49.4900	49.9500	+0.950%	6,055,831	+5.125%
2026-05-04	50.6500	50.650000	49.3650	49.4800	-2.847%	6,513,412	+6.124%
2026-05-01	51.1700	51.375000	50.7450	50.9300	-1.107%	4,847,260	+3.102%
2026-04-30	50.3600	51.575000	50.1300	51.5000	+1.678%	7,648,445	+1.961%
2026-04-29	51.0800	51.460000	50.3950	50.6500	-0.978%	6,869,446	+3.672%
2026-04-28	51.8200	52.110000	50.9450	51.1500	-0.156%	7,452,933	+2.659%
2026-04-27	50.8600	51.720000	50.8150	51.2300	+0.986%	7,201,672	+2.499%
2026-04-24	51.4300	51.550000	50.4800	50.7300	-1.304%	7,321,120	+3.509%
2026-04-23	51.0500	51.610000	50.6800	51.4000	+0.883%	8,070,663	+2.160%
2026-04-22	51.3600	51.620000	50.7800	50.9500	-0.235%	6,804,020	+3.062%
2026-04-21	50.9200	51.750000	50.8450	51.0700	+0.452%	8,659,077	+2.820%
2026-04-20	50.2300	51.160000	50.2300	50.8400	+0.534%	7,350,877	+3.285%
2026-04-17	48.7400	51.335000	48.5600	50.5700	+2.306%	13,512,708	+3.836%
2026-04-16	49.3200	49.690000	49.1150	49.4300	-0.323%	10,206,906	+6.231%
2026-04-15	49.5900	49.975000	49.2200	49.5900	+0.121%	7,225,522	+5.888%
2026-04-14	49.7600	49.835000	49.1700	49.5300	-0.960%	6,856,737	+6.017%
2026-04-13	49.1200	50.035000	48.9500	50.0100	+0.827%	5,230,925	+4.999%
2026-04-10	50.3700	50.580000	49.5700	49.6000	-1.743%	9,237,415	+5.867%
2026-04-09	48.9800	50.680000	48.8700	50.4800	+2.414%	11,397,489	+4.021%
2026-04-08	49.0700	49.870000	48.9800	49.2900	+3.052%	13,813,064	+6.533%
2026-04-07	47.4100	48.185000	47.3000	47.8300	+0.399%	13,743,689	+9.785%
2026-04-06	47.2600	47.715000	47.1400	47.6400	+1.018%	8,677,464	+10.223%
2026-04-02	45.8700	47.210000	45.8300	47.1600	+0.963%	9,200,963	+11.344%
2026-04-01	46.3900	47.145000	46.3600	46.7100	+1.610%	10,065,362	+12.417%
2026-03-31	45.3600	46.010000	44.9000	45.9700	+2.979%	10,011,131	+14.227%
2026-03-30	44.9400	44.980000	44.2700	44.6400	+0.247%	8,738,396	+17.630%
2026-03-27	44.8100	45.230000	44.1300	44.5300	-0.978%	13,424,758	+17.921%
2026-03-26	44.6700	45.275000	44.5200	44.9700	-0.925%	8,772,439	+16.767%
2026-03-25	45.7900	46.100000	44.9000	45.3900	+0.154%	7,008,467	+15.686%
2026-03-24	44.4000	45.690000	44.3500	45.3200	+1.025%	8,304,650	+15.865%
2026-03-23	45.3500	45.410000	44.6000	44.8600	+1.585%	10,209,656	+17.053%
2026-03-20	43.9100	44.170000	43.6000	44.1600	+0.638%	18,047,605	+18.909%
2026-03-19	43.6100	44.190000	43.1250	43.8800	+0.068%	11,009,683	+19.667%
2026-03-18	44.1400	44.550000	43.8300	43.8500	-1.660%	11,048,558	+19.749%
2026-03-17	45.1500	45.210000	44.4600	44.5900	+0.157%	9,344,561	+17.762%
2026-03-16	44.5600	44.935000	44.2750	44.5200	+1.574%	11,570,022	+17.947%
2026-03-13	44.8000	44.960000	43.7650	43.8300	-1.217%	8,962,462	+19.804%
2026-03-12	44.6400	45.430000	44.1308	44.3700	-2.804%	14,445,682	+18.346%
2026-03-11	46.4200	46.575000	45.2650	45.6500	-2.144%	11,811,283	+15.027%
2026-03-10	46.7900	47.560000	46.0900	46.6500	-0.214%	6,508,102	+12.562%
2026-03-09	46.0600	46.990000	44.9100	46.7500	+0.559%	9,819,147	+12.321%
2026-03-06	47.1800	47.610000	45.8750	46.4900	-4.105%	20,735,353	+12.949%
2026-03-05	48.5700	49.020000	47.9247	48.4800	-1.283%	7,143,349	+8.313%
2026-03-04	49.5900	49.650000	48.9800	49.1100	-0.385%	5,166,834	+6.923%
2026-03-03	48.4400	49.780000	48.1200	49.3000	-0.505%	5,377,801	+6.511%
2026-03-02	48.4000	50.105000	48.2288	49.5500	+0.487%	6,510,282	+5.974%
2026-02-27	50.6900	51.000000	48.8700	49.3100	-4.252%	11,532,427	+6.490%
2026-02-26	50.8400	51.905100	50.7500	51.5000	+1.839%	6,001,655	+1.961%
2026-02-25	49.8900	50.645000	49.8900	50.5700	+1.832%	5,635,440	+3.836%
2026-02-24	49.9300	50.380000	49.1850	49.6600	-0.858%	6,752,934	+5.739%
2026-02-23	52.1900	52.610000	49.6050	50.0900	-4.262%	9,777,720	+4.831%
2026-02-20	51.7500	52.410000	51.2500	52.3200	+1.043%	9,437,132	+0.363%
2026-02-19	52.2300	52.500000	51.3400	51.7800	-1.727%	9,333,566	+1.410%
2026-02-18	52.2400	53.010000	52.1550	52.6900	+0.939%	6,804,065	-0.342%
2026-02-17	52.9950	53.214500	52.0300	52.2000	+0.578%	7,508,331	+0.594%
2026-02-13	51.2800	52.105000	50.9500	51.9000	-0.326%	7,002,459	+1.175%
2026-02-12	54.4100	54.695000	51.6300	52.0700	-3.645%	11,460,309	+0.845%
2026-02-11	55.2700	55.750000	53.9300	54.0400	-1.924%	9,981,155	-2.831%
2026-02-10	54.5500	55.325000	54.2850	55.1000	+0.584%	8,195,328	-4.701%
2026-02-09	55.5400	55.750000	54.7400	54.7800	-1.846%	11,304,791	-4.144%
2026-02-06	55.6800	56.195000	55.5500	55.8100	+1.215%	7,399,741	-5.913%
2026-02-05	54.7500	55.250000	54.3500	55.1400	+0.054%	9,737,694	-4.770%
2026-02-04	54.5100	55.745000	54.5000	55.1100	+1.999%	12,553,763	-4.718%
2026-02-03	52.8200	54.235000	52.7650	54.0300	+2.602%	15,911,687	-2.813%
2026-02-02	51.5100	52.715000	51.3900	52.6600	+2.412%	12,477,931	-0.285%
2026-01-30	51.0800	51.670000	50.7800	51.4200	+0.195%	12,027,008	+2.120%
2026-01-29	50.7200	51.400000	50.4450	51.3200	+2.008%	12,268,448	+2.319%
2026-01-28	50.8400	51.080000	49.7900	50.3100	-1.140%	11,101,101	+4.373%
2026-01-27	50.3300	50.935000	50.2900	50.8900	+1.395%	10,000,531	+3.183%
2026-01-26	49.5900	50.430000	49.5900	50.1900	+1.251%	9,982,237	+4.622%
2026-01-23	50.0100	50.650000	49.3350	49.5700	-1.451%	12,505,508	+5.931%
2026-01-22	50.0300	51.135000	50.0300	50.3000	+0.560%	11,629,301	+4.394%
2026-01-21	47.8300	50.765000	47.8300	50.0200	+1.791%	16,769,656	+4.978%
2026-01-20	49.4000	50.050000	48.7200	49.1400	-1.700%	18,629,492	+6.858%
2026-01-16	50.1800	50.460000	49.9650	49.9900	-0.577%	8,287,350	+5.041%
2026-01-15	49.9600	50.695000	49.9350	50.2800	+0.903%	5,724,481	+4.435%
2026-01-14	49.3600	50.090000	49.2800	49.8300	+0.282%	10,670,851	+5.378%
2026-01-13	50.3900	50.465000	49.4800	49.6900	-0.897%	10,377,707	+5.675%
2026-01-12	50.1600	50.330000	49.8000	50.1400	-0.948%	11,911,148	+4.727%
2026-01-09	51.1100	51.300000	50.3750	50.6200	-0.648%	7,871,371	+3.734%
2026-01-08	50.5100	51.515000	50.4000	50.9500	+0.732%	7,693,639	+3.062%
2026-01-07	51.1700	51.200000	50.4400	50.5800	-1.172%	6,710,926	+3.816%
2026-01-06	50.4000	51.265000	50.2410	51.1800	+1.387%	7,602,301	+2.599%
2026-01-05	49.3800	51.010000	49.2900	50.4800	+1.488%	12,236,689	+4.021%
2026-01-02	49.2550	49.915000	48.8300	49.7400	+1.077%	5,938,586	+5.569%
2025-12-31	49.6900	49.780000	49.2050	49.2100	-0.706%	4,480,804	+6.706%
2025-12-30	50.1200	50.239900	49.4450	49.5600	-0.920%	5,088,924	+5.952%
2025-12-29	50.6400	50.700000	49.9400	50.0200	-1.166%	7,091,840	+4.978%
2025-12-26	50.7500	50.800000	50.3750	50.6100	-0.256%	3,231,199	+3.754%
2025-12-24	50.6200	50.860000	50.3200	50.7400	+0.495%	2,866,217	+3.488%
2025-12-23	50.6500	50.855000	50.4100	50.4900	-0.138%	6,791,642	+4.001%
2025-12-22	50.0700	50.625000	50.0500	50.5600	+0.958%	6,939,241	+3.857%
2025-12-19	50.0700	50.325000	49.8350	50.0800	+0.280%	13,171,948	+4.852%
2025-12-18	50.2500	50.500000	49.4150	49.9400	-0.419%	7,578,461	+5.146%
2025-12-17	49.9000	50.385000	49.6700	50.1500	+0.885%	8,864,771	+4.706%
2025-12-16	49.7200	49.830000	49.0745	49.7100	-0.060%	9,040,420	+5.633%
2025-12-15	50.2400	50.430000	49.6500	49.7400	-0.301%	6,270,850	+5.569%
2025-12-12	50.0000	50.000000	49.5000	49.8900	+0.382%	11,427,802	+5.252%
2025-12-11	49.1100	50.255000	49.0300	49.7000	+0.282%	9,072,174	+5.654%
2025-12-10	47.9500	49.640000	47.9200	49.5600	+3.422%	10,248,795	+5.952%
2025-12-09	47.7000	48.545000	47.7000	47.9200	+0.461%	8,332,581	+9.578%
2025-12-08	47.6900	47.820000	47.3050	47.7000	+0.358%	7,830,149	+10.084%
2025-12-05	47.3900	47.875000	47.3000	47.5300	-0.021%	5,187,739	+10.478%
2025-12-04	47.4100	47.855100	47.3050	47.5400	+0.253%	7,871,682	+10.454%
2025-12-03	46.5000	47.460000	46.4800	47.4200	+2.022%	5,461,432	+10.734%
2025-12-02	46.7500	46.750000	46.3087	46.4800	-0.193%	4,638,577	+12.973%
2025-12-01	46.4900	47.105000	46.3700	46.5700	+0.151%	8,924,807	+12.755%
2025-11-28	46.4100	46.640000	46.2100	46.5000	+0.562%	3,927,712	+12.925%
2025-11-26	46.2200	46.657500	46.2200	46.2400	-0.173%	5,980,709	+13.560%
2025-11-25	45.7500	46.590000	45.6650	46.3200	+1.802%	7,564,670	+13.364%
2025-11-24	45.3900	45.730000	45.1600	45.5000	+0.044%	11,185,608	+15.407%
2025-11-21	44.6100	45.960000	44.5700	45.4800	+2.432%	9,214,848	+15.457%
2025-11-20	45.0000	45.775000	44.3000	44.4000	-0.560%	8,201,667	+18.266%
2025-11-19	44.4100	44.740000	44.2400	44.6500	+0.699%	5,985,869	+17.604%
2025-11-18	43.7000	44.750000	43.5750	44.3400	+0.956%	6,645,319	+18.426%
2025-11-17	44.8600	45.015000	43.7400	43.9200	-2.095%	9,502,837	+19.558%
2025-11-14	44.7500	45.137700	44.2050	44.8600	-1.037%	7,252,271	+17.053%
2025-11-13	45.5000	45.970000	45.1600	45.3300	-0.679%	11,434,630	+15.839%
2025-11-12	45.4000	46.290000	45.3100	45.6400	+0.728%	8,618,047	+15.053%
2025-11-11	45.2600	45.550000	44.9800	45.3100	+0.421%	4,796,631	+15.891%
2025-11-10	44.8800	45.290000	44.5600	45.1200	+0.849%	6,577,011	+16.379%
2025-11-07	43.7500	44.740000	43.6300	44.7400	+1.659%	6,741,070	+17.367%
2025-11-06	43.9300	44.540100	43.8250	44.0100	-0.113%	6,382,994	+19.314%
2025-11-05	43.6500	44.465000	43.3700	44.0600	+0.755%	9,565,078	+19.178%
2025-11-04	43.9200	44.215000	43.4000	43.7300	-1.108%	12,366,050	+20.078%
2025-11-03	44.4000	44.470000	43.7000	44.2200	-0.919%	12,302,299	+18.747%
2025-10-31	44.1900	44.750000	43.9100	44.6300	+0.654%	6,214,335	+17.656%
2025-10-30	43.8800	44.940000	43.8400	44.3400	+0.979%	7,313,135	+18.426%
2025-10-29	44.0000	44.570000	43.6550	43.9100	-0.947%	9,490,754	+19.586%
2025-10-28	44.5000	44.655000	44.1136	44.3300	-0.672%	7,052,900	+18.453%
2025-10-27	44.4000	44.870000	44.2200	44.6300	+0.996%	9,207,121	+17.656%
2025-10-24	44.0700	44.500000	43.9450	44.1900	+1.330%	5,824,542	+18.828%
2025-10-23	43.6200	43.910000	43.4200	43.6100	+0.023%	6,909,775	+20.408%
2025-10-22	44.0700	44.300000	43.4950	43.6000	-0.525%	8,417,363	+20.436%
2025-10-21	44.0600	44.095000	43.6300	43.8300	+0.875%	8,726,479	+19.804%
2025-10-20	43.1100	43.630000	42.7000	43.4500	+1.995%	8,580,670	+20.852%
2025-10-17	42.0000	42.865000	41.5950	42.6000	+3.675%	19,866,627	+23.263%
2025-10-16	43.0800	43.259000	40.7850	41.0900	-5.016%	15,162,191	+27.793%
2025-10-15	44.0700	44.130000	42.8500	43.2600	-1.525%	8,881,269	+21.382%
2025-10-14	42.6400	44.240000	42.6000	43.9300	+2.282%	10,231,054	+19.531%
2025-10-13	43.0000	43.176500	42.5800	42.9500	+1.513%	7,160,235	+22.258%
2025-10-10	44.3800	44.500000	42.3000	42.3100	-4.384%	8,512,309	+24.108%
2025-10-09	44.4200	44.450000	43.7901	44.2500	+0.249%	6,963,523	+18.667%
2025-10-08	45.1600	45.270000	44.0600	44.1400	-2.345%	6,915,790	+18.962%
2025-10-07	45.6500	45.980000	45.1350	45.2000	-0.287%	6,460,300	+16.173%
2025-10-06	45.5600	46.370000	45.0100	45.3300	-0.417%	9,665,936	+15.839%
2025-10-03	45.4800	46.045000	45.3663	45.5200	+0.353%	6,539,630	+15.356%
2025-10-02	45.5500	45.820000	45.1900	45.3600	-0.461%	5,396,501	+15.763%
2025-10-01	45.3600	45.840000	45.3400	45.5700	-0.328%	7,257,832	+15.229%
2025-09-30	45.7400	46.020000	44.7900	45.7200	-0.436%	9,721,711	+14.851%
2025-09-29	46.3300	46.330000	45.4300	45.9200	-0.217%	4,902,874	+14.351%
2025-09-26	45.9900	46.370000	45.6400	46.0200	+0.612%	4,366,549	+14.103%
2025-09-25	45.6100	46.020000	45.3900	45.7400	-0.327%	5,384,470	+14.801%
2025-09-24	45.8100	47.250000	45.4750	45.8900	+0.416%	8,221,179	+14.426%
2025-09-23	45.5200	46.210000	45.4400	45.7000	+0.683%	8,004,320	+14.902%
2025-09-22	45.6000	45.905000	45.1550	45.3900	-1.305%	6,339,546	+15.686%
2025-09-19	46.0300	46.121800	45.5900	45.9900	-0.195%	19,223,510	+14.177%
2025-09-18	45.4700	46.180000	45.2200	46.0800	+1.543%	7,483,928	+13.954%
2025-09-17	44.6000	45.895000	44.5100	45.3800	+1.840%	9,131,759	+15.712%
2025-09-16	44.8100	44.970000	43.9900	44.5600	-0.491%	6,037,165	+17.841%
2025-09-15	45.2500	45.390000	44.5800	44.7800	-0.929%	6,904,188	+17.262%
2025-09-12	45.1800	45.380000	44.8950	45.2000	-0.221%	8,029,440	+16.173%
2025-09-11	45.0900	45.430000	44.8800	45.3000	+0.399%	7,388,971	+15.916%
2025-09-10	45.2400	45.430000	44.8200	45.1200	-0.375%	10,523,656	+16.379%
2025-09-09	45.9000	46.260000	45.1100	45.2900	-1.565%	12,564,900	+15.942%
2025-09-08	46.5550	46.580000	45.5850	46.0100	-1.096%	6,170,188	+14.127%
2025-09-05	47.2200	47.460000	46.2400	46.5200	-1.168%	7,854,923	+12.876%
2025-09-04	46.6900	47.090000	46.3850	47.0700	+1.422%	5,621,380	+11.557%
2025-09-03	46.3200	46.680000	45.8450	46.4100	-0.022%	5,456,803	+13.144%
2025-09-02	46.3900	46.500000	45.8150	46.4200	-0.854%	6,963,821	+13.119%
2025-08-29	46.7700	47.140000	46.7000	46.8200	+0.064%	9,363,229	+12.153%
2025-08-28	47.0000	47.000000	46.5350	46.7900	+0.021%	8,817,589	+12.225%
2025-08-27	46.2100	46.910000	46.2001	46.7800	+0.906%	8,546,490	+12.249%
2025-08-26	45.5900	46.440000	45.3500	46.3600	+1.378%	9,406,466	+13.266%
2025-08-25	45.8000	46.030000	45.6642	45.7300	-0.392%	8,060,530	+14.826%
2025-08-22	44.3500	45.995000	44.2400	45.9100	+4.175%	6,668,998	+14.376%
2025-08-21	43.8000	44.230000	43.7500	44.0700	-0.721%	5,951,303	+19.151%
2025-08-20	44.3200	44.655000	44.1000	44.3900	+0.475%	5,170,789	+18.292%
2025-08-19	44.3300	44.740000	43.9900	44.1800	-0.338%	6,074,838	+18.855%
2025-08-18	44.2100	44.445000	44.1000	44.3300	-0.203%	5,203,784	+18.453%
2025-08-15	45.0500	45.050000	44.4000	44.4200	-1.179%	6,876,897	+18.213%
2025-08-14	44.4400	45.080000	44.0850	44.9500	+0.312%	4,967,312	+16.819%
2025-08-13	44.2500	44.880000	43.9050	44.8100	+1.818%	8,715,780	+17.184%
2025-08-12	43.2100	44.070000	43.1000	44.0100	+2.755%	8,368,946	+19.314%
2025-08-11	43.0200	43.350000	42.5850	42.8300	-0.557%	5,693,862	+22.601%
2025-08-08	42.6500	43.290000	42.3100	43.0700	+0.513%	5,314,385	+21.918%
2025-08-07	43.4300	43.440000	42.5200	42.8500	-0.372%	5,936,916	+22.544%
2025-08-06	43.6200	43.630000	43.0000	43.0100	-0.944%	4,541,090	+22.088%
2025-08-05	43.5800	43.640000	42.6850	43.4200	+0.023%	4,688,599	+20.935%
2025-08-04	43.2500	43.520000	42.9700	43.4100	+1.047%	7,175,353	+20.963%
2025-08-01	42.9200	43.040000	41.9800	42.9600	-1.716%	8,456,312	+22.230%
2025-07-31	44.0000	44.290700	43.5850	43.7100	-1.243%	8,718,519	+20.133%
2025-07-30	44.9400	44.955000	43.8850	44.2600	-1.051%	5,372,864	+18.640%
2025-07-29	45.3200	45.350000	44.6800	44.7300	-0.798%	5,090,326	+17.393%
2025-07-28	45.5900	45.700000	44.8300	45.0900	-1.227%	5,658,519	+16.456%
2025-07-25	45.5400	45.700000	44.8200	45.6500	+0.374%	6,278,816	+15.027%
2025-07-24	45.8400	46.130000	45.4600	45.4800	-0.742%	6,648,454	+15.457%
2025-07-23	45.4900	46.000000	45.2200	45.8200	+1.349%	10,246,553	+14.601%
2025-07-22	44.9300	45.300000	44.5750	45.2100	+1.073%	7,226,686	+16.147%
2025-07-21	44.4800	45.505000	44.4300	44.7300	+1.085%	9,884,535	+17.393%
2025-07-18	45.3000	45.300000	44.0000	44.2500	-1.689%	13,739,445	+18.667%
2025-07-17	44.3800	45.160000	44.3300	45.0100	+1.465%	11,042,128	+16.663%
2025-07-16	44.6700	44.810000	43.8200	44.3600	-0.023%	11,340,237	+18.372%
2025-07-15	45.4200	45.780000	44.3250	44.3700	-2.847%	8,767,358	+18.346%
2025-07-14	45.3400	45.690000	45.2150	45.6700	+0.528%	7,394,266	+14.977%
2025-07-11	45.0400	45.790000	44.8850	45.4300	-0.154%	8,319,568	+15.584%
2025-07-10	45.2100	45.895000	45.1100	45.5000	+0.753%	6,822,809	+15.407%
2025-07-09	45.4300	45.785000	45.0050	45.1600	-0.529%	8,841,854	+16.275%
2025-07-08	45.2050	45.767500	45.2050	45.4000	+0.531%	10,677,431	+15.661%
2025-07-07	45.3400	45.835300	44.9150	45.1600	-0.834%	7,073,013	+16.275%
2025-07-03	45.2500	45.788400	45.1350	45.5400	+1.133%	5,612,309	+15.305%
2025-07-02	44.4000	45.080000	44.1300	45.0300	+1.878%	6,873,576	+16.611%
2025-07-01	42.8200	44.395000	42.7400	44.2000	+2.815%	8,296,457	+18.801%
2025-06-30	42.8900	43.245000	42.7500	42.9900	+0.892%	7,689,381	+22.145%
2025-06-27	42.8000	42.925000	42.3650	42.6100	+0.165%	8,256,014	+23.234%
2025-06-26	41.7600	42.585000	41.6000	42.5400	+2.754%	7,022,702	+23.437%
2025-06-25	41.4200	41.560000	41.1250	41.4000	-0.121%	6,152,151	+26.836%
2025-06-24	41.4500	41.855000	41.3900	41.4500	+0.974%	8,900,808	+26.683%
2025-06-23	40.0700	41.120000	39.9900	41.0500	+1.912%	7,218,891	+27.917%
2025-06-20	39.9800	40.310000	39.9350	40.2800	+1.181%	10,243,071	+30.362%
2025-06-18	39.0100	39.990000	38.9400	39.8100	+1.998%	7,133,054	+31.902%
2025-06-17	39.0400	39.420000	38.8800	39.0300	-0.914%	6,678,374	+34.538%
2025-06-16	39.5000	39.660000	39.1300	39.3900	+1.078%	6,628,289	+33.308%
2025-06-13	39.4800	39.575000	38.8350	38.9700	-2.429%	6,465,830	+34.745%
2025-06-12	40.0000	40.009900	39.4950	39.9400	-0.795%	5,565,991	+31.472%
2025-06-11	40.7800	40.955000	40.2000	40.2600	-1.154%	7,284,552	+30.427%
2025-06-10	40.4000	40.950000	40.3063	40.7300	+0.692%	4,643,581	+28.922%
2025-06-09	40.8900	41.050000	40.4100	40.4500	-0.516%	5,969,004	+29.815%
2025-06-06	40.2700	40.680000	40.1374	40.6600	+2.599%	5,710,643	+29.144%
2025-06-05	39.6100	39.760000	39.1200	39.6300	+0.304%	8,551,507	+32.501%
2025-06-04	39.6200	39.965000	39.4800	39.5100	-0.278%	6,465,680	+32.903%
2025-06-03	39.2000	39.770000	38.9300	39.6200	+0.994%	9,616,445	+32.534%
2025-06-02	39.2100	39.410000	38.6750	39.2300	-0.684%	7,597,107	+33.852%
2025-05-30	39.3400	39.680000	39.1800	39.5000	-0.253%	10,481,140	+32.937%
2025-05-29	39.6500	39.725000	39.0800	39.6000	+0.661%	6,824,248	+32.601%
2025-05-28	39.9700	40.150000	39.2900	39.3400	-1.724%	8,111,073	+33.477%
2025-05-27	39.8000	40.030000	39.3200	40.0300	+1.909%	5,675,412	+31.177%
2025-05-23	38.5000	39.390000	38.2706	39.2800	-0.532%	7,395,063	+33.681%
2025-05-22	39.0300	39.650000	38.8400	39.4900	+0.946%	10,461,120	+32.970%
2025-05-21	40.2500	40.340000	39.1200	39.1200	-3.835%	8,347,557	+34.228%
2025-05-20	41.2900	41.350000	40.4400	40.6800	-1.739%	11,772,551	+29.081%
2025-05-19	41.0100	41.490000	40.8500	41.4000	0.000%	6,270,809	+26.836%
2025-05-16	41.1700	41.435000	40.8500	41.4000	+0.534%	4,786,451	+26.836%
2025-05-15	40.9800	41.310000	40.8350	41.1800	-0.121%	6,487,911	+27.513%
2025-05-14	41.1700	41.365000	41.0050	41.2300	-0.290%	6,462,088	+27.359%
2025-05-13	41.2500	41.490000	41.0450	41.3500	+0.559%	6,852,575	+26.989%
2025-05-12	40.7700	41.455000	40.2700	41.1200	+5.409%	9,839,272	+27.699%
2025-05-09	39.2700	39.315000	38.8500	39.0100	-1.390%	7,187,800	+34.607%
2025-05-08	39.2700	39.790000	38.9200	39.5600	+2.196%	7,294,465	+32.735%
2025-05-07	39.2600	39.480000	38.5500	38.7100	-0.667%	10,077,394	+35.650%
2025-05-06	38.8800	39.455000	38.7617	38.9700	-0.966%	7,528,312	+34.745%
2025-05-05	39.0700	39.865000	39.0200	39.3500	-0.304%	5,954,576	+33.443%
2025-05-02	39.3900	39.590000	38.8700	39.4700	+2.280%	7,950,150	+33.038%
2025-05-01	38.3100	38.915000	38.1600	38.5900	+0.652%	5,512,126	+36.072%
2025-04-30	38.0000	38.475000	37.5100	38.3400	-1.084%	7,394,605	+36.959%
2025-04-29	38.0900	39.030000	38.0900	38.7600	+1.095%	10,904,978	+35.475%
2025-04-28	37.7500	38.460000	37.7000	38.3400	+1.779%	10,765,638	+36.959%
2025-04-25	37.6100	37.970000	37.4700	37.6700	-0.607%	6,389,219	+39.395%
2025-04-24	37.0000	38.090000	36.8250	37.9000	+2.046%	8,135,315	+38.549%
2025-04-23	37.3200	38.410000	37.0150	37.1400	+2.201%	8,600,483	+41.384%
2025-04-22	35.7900	36.397500	35.6700	36.3400	+2.917%	7,413,665	+44.496%
2025-04-21	35.5000	35.660000	35.0000	35.3100	-1.643%	10,062,745	+48.711%
2025-04-17	35.1100	36.545000	35.0700	35.9000	-0.278%	15,140,900	+46.267%
2025-04-16	36.2200	36.670000	35.5350	36.0000	-1.343%	11,090,059	+45.861%
2025-04-15	36.2900	37.070000	36.2900	36.4900	+0.857%	9,309,851	+43.902%
2025-04-14	36.1400	36.470000	35.6200	36.1800	+2.232%	12,193,833	+45.135%
2025-04-11	35.3300	35.645000	34.5200	35.3900	-0.701%	18,558,161	+48.375%
2025-04-10	36.8800	36.965000	34.5800	35.6400	-6.186%	17,346,808	+47.334%
2025-04-09	34.1900	38.230000	33.8200	37.9900	+8.792%	31,112,949	+38.221%
2025-04-08	36.3300	37.080000	34.3550	34.9200	-0.626%	17,908,051	+50.372%
2025-04-07	34.0000	36.835000	33.5600	35.1400	+1.006%	32,030,374	+49.431%
2025-04-04	35.5200	35.810000	33.7050	34.7900	-6.075%	21,423,244	+50.934%
2025-04-03	39.2900	39.710000	37.0150	37.0400	-10.876%	17,871,845	+41.766%
2025-04-02	40.3100	41.625000	40.3000	41.5600	+1.316%	8,446,123	+26.347%
2025-04-01	40.7800	41.345000	40.4400	41.0200	-0.316%	6,561,263	+28.011%
2025-03-31	40.2200	41.320000	39.9700	41.1500	+1.705%	8,679,312	+27.606%
2025-03-28	41.1700	41.530000	40.2650	40.4600	-2.271%	7,361,289	+29.783%
2025-03-27	41.9000	41.900000	41.2450	41.4000	-1.382%	4,854,469	+26.836%
2025-03-26	42.1000	42.730000	41.7550	41.9800	-0.048%	6,072,105	+25.083%
2025-03-25	42.2350	42.430000	41.9250	42.0000	-0.356%	8,194,562	+25.024%
2025-03-24	41.9200	42.340000	41.7700	42.1500	+1.762%	8,159,404	+24.579%
2025-03-21	41.1100	41.430000	40.6450	41.4200	+0.218%	15,908,736	+26.775%
2025-03-20	40.8600	41.670000	40.7700	41.3300	+0.145%	6,029,768	+27.051%
2025-03-19	40.9100	41.630000	40.6300	41.2700	+1.028%	7,200,817	+27.235%
2025-03-18	41.0200	41.190000	40.5000	40.8500	-0.487%	8,872,065	+28.543%
2025-03-17	40.3200	41.360000	40.3200	41.0500	+1.233%	7,928,330	+27.917%
2025-03-14	39.9800	40.630000	39.7270	40.5500	+2.710%	13,486,827	+29.494%
2025-03-13	40.0900	40.160000	39.4100	39.4800	-0.904%	10,231,754	+33.004%
2025-03-12	40.4100	40.580000	39.5700	39.8400	-0.175%	17,774,641	+31.802%
2025-03-11	40.2800	40.760000	39.5100	39.9100	-1.139%	9,660,978	+31.571%
2025-03-10	41.2800	41.440000	39.6700	40.3700	-4.314%	11,209,181	+30.072%
2025-03-07	42.0200	42.360000	40.9500	42.1900	-0.118%	8,326,929	+24.461%
2025-03-06	42.5000	42.630000	41.6600	42.2400	-2.018%	7,230,417	+24.313%
2025-03-05	43.8950	44.450000	42.6900	43.1100	-1.485%	11,280,945	+21.805%
2025-03-04	44.8100	45.000000	42.9500	43.7600	-3.676%	9,163,837	+19.995%
2025-03-03	46.5400	46.920000	45.0500	45.4300	-1.985%	7,783,432	+15.584%
2025-02-28	46.0500	46.380000	45.7000	46.3500	+1.400%	6,693,929	+13.290%
2025-02-27	45.5000	46.120000	45.2950	45.7100	+0.816%	5,616,416	+14.876%
2025-02-26	45.4600	45.690000	45.1130	45.3400	+0.421%	4,740,957	+15.814%
2025-02-25	45.6900	45.980000	44.7900	45.1500	-0.419%	4,670,549	+16.301%
2025-02-24	46.0200	46.045000	45.1300	45.3400	-0.701%	4,081,064	+15.814%
2025-02-21	46.8800	46.880000	45.5300	45.6600	-2.122%	5,450,051	+15.002%
2025-02-20	47.5400	47.600000	45.8742	46.6500	-1.851%	5,479,496	+12.562%
2025-02-19	47.1800	47.770000	47.0100	47.5300	-0.168%	5,743,374	+10.478%
2025-02-18	46.8600	47.640000	46.5700	47.6100	+1.709%	7,078,609	+10.292%
2025-02-14	46.1200	46.860000	45.7800	46.8100	+0.753%	5,163,270	+12.177%
2025-02-13	46.4900	46.660000	46.1000	46.4600	+0.172%	4,283,253	+13.022%
2025-02-12	46.7500	46.850000	46.1100	46.3800	-2.028%	5,298,290	+13.217%
2025-02-11	46.9800	47.510000	46.7700	47.3400	+0.403%	5,847,068	+10.921%
2025-02-10	47.6800	47.720000	46.9400	47.1500	-1.112%	5,414,209	+11.368%
2025-02-07	48.2000	48.270000	47.4800	47.6800	-0.976%	6,445,592	+10.130%
2025-02-06	48.1900	48.250000	47.4700	48.1500	+1.007%	11,029,546	+9.055%
2025-02-05	47.7700	47.810000	47.0850	47.6700	+0.612%	4,058,940	+10.153%
2025-02-04	46.8900	47.570000	46.8470	47.3800	+1.045%	4,444,121	+10.827%
2025-02-03	46.6500	47.140000	45.8400	46.8900	-1.533%	7,055,386	+11.985%
2025-01-31	48.0700	48.360000	47.4500	47.6200	-0.833%	10,390,671	+10.269%
2025-01-30	48.0000	48.450000	47.7200	48.0200	+1.223%	7,531,847	+9.350%
2025-01-29	47.2500	48.185000	47.2400	47.4400	+0.360%	5,507,544	+10.687%
2025-01-28	47.4600	47.730000	46.8300	47.2700	-0.714%	3,744,475	+11.085%
2025-01-27	47.1800	47.620000	47.0450	47.6100	+1.298%	4,919,831	+10.292%

.dark-mode .MHHllJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MHHllJ{ color: #333333; background-color: white; border: 2px solid #333333; }TFCTruist Financial Corporationstock NYSE

TFC
Truist Financial Corporation
stock NYSE