Truist Financial (TFC) went public on March 26, 1990, when it opened at a split-adjusted price of $1.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $43.89 | $46.59 | $42.87 | $46.32 | 144,511,948 |
October 2025 | $44.84 | $45.84 | $40.31 | $44.12 | 196,752,000 |
September 2025 | $45.86 | $46.92 | $43.49 | $45.20 | 166,292,700 |
August 2025 | $41.91 | $46.60 | $40.99 | $46.28 | 143,997,800 |
July 2025 | $41.82 | $45.05 | $41.74 | $42.68 | 179,922,600 |
June 2025 | $38.29 | $42.24 | $37.76 | $41.98 | 143,791,300 |
May 2025 | $36.92 | $40.52 | $36.77 | $38.57 | 161,270,100 |
April 2025 | $39.30 | $40.12 | $32.34 | $36.95 | 288,658,400 |
March 2025 | $44.85 | $45.22 | $37.98 | $39.66 | 204,852,900 |
February 2025 | $44.45 | $46.04 | $43.16 | $44.67 | 121,647,200 |
January 2025 | $41.68 | $46.24 | $40.57 | $45.38 | 157,933,000 |
December 2024 | $45.64 | $45.71 | $40.29 | $41.34 | 148,797,800 |
November 2024 | $40.82 | $46.75 | $39.61 | $45.43 | 178,506,700 |
October 2024 | $40.05 | $42.33 | $38.70 | $40.56 | 181,114,000 |
September 2024 | $41.54 | $42.17 | $38.32 | $40.30 | 154,849,300 |
August 2024 | $41.65 | $41.93 | $37.15 | $41.89 | 159,398,200 |
July 2024 | $36.12 | $42.16 | $35.22 | $41.59 | 165,060,800 |
June 2024 | $35.46 | $36.19 | $32.66 | $36.15 | 139,227,300 |
May 2024 | $34.61 | $37.70 | $34.23 | $35.13 | 143,673,500 |
April 2024 | $35.74 | $36.02 | $32.22 | $34.48 | 188,458,300 |
March 2024 | $32.11 | $36.08 | $31.69 | $35.79 | 195,065,700 |
February 2024 | $33.71 | $34.38 | $31.43 | $32.12 | 201,344,800 |
January 2024 | $33.15 | $34.82 | $31.76 | $33.54 | 206,938,100 |
December 2023 | $28.98 | $34.24 | $28.92 | $33.41 | 203,588,700 |
November 2023 | $25.24 | $29.60 | $25.02 | $29.09 | 170,239,400 |
