Truist Financial (TFC) went public on March 26, 1990, when it opened at a split-adjusted price of $1.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $46.39 | $47.46 | $43.99 | $45.89 | 141,919,681 |
August 2025 | $42.40 | $47.14 | $41.47 | $46.82 | 143,998,713 |
July 2025 | $42.30 | $45.57 | $42.22 | $43.18 | 179,922,600 |
June 2025 | $38.73 | $42.73 | $38.20 | $42.47 | 143,791,300 |
May 2025 | $37.35 | $40.99 | $37.20 | $39.02 | 161,270,100 |
April 2025 | $39.76 | $40.58 | $32.72 | $37.38 | 288,658,400 |
March 2025 | $45.37 | $45.74 | $38.42 | $40.12 | 204,852,900 |
February 2025 | $44.97 | $46.57 | $43.66 | $45.19 | 121,647,200 |
January 2025 | $42.16 | $46.78 | $41.04 | $45.90 | 157,933,000 |
December 2024 | $46.17 | $46.24 | $40.76 | $41.82 | 148,797,800 |
November 2024 | $41.30 | $47.29 | $40.07 | $45.96 | 178,506,700 |
October 2024 | $40.52 | $42.82 | $39.15 | $41.03 | 181,114,000 |
September 2024 | $42.02 | $42.66 | $38.76 | $40.76 | 154,849,300 |
August 2024 | $42.13 | $42.41 | $37.58 | $42.38 | 159,398,200 |
July 2024 | $36.54 | $42.65 | $35.63 | $42.07 | 165,060,800 |
June 2024 | $35.87 | $36.61 | $33.04 | $36.57 | 139,227,300 |
May 2024 | $35.01 | $38.13 | $34.63 | $35.54 | 143,673,500 |
April 2024 | $36.15 | $36.44 | $32.60 | $34.88 | 188,458,300 |
March 2024 | $32.48 | $36.50 | $32.06 | $36.21 | 195,065,700 |
February 2024 | $34.10 | $34.78 | $31.80 | $32.49 | 201,344,800 |
January 2024 | $33.53 | $35.22 | $32.12 | $33.93 | 206,938,100 |
December 2023 | $29.31 | $34.63 | $29.26 | $33.80 | 203,588,700 |
November 2023 | $25.54 | $29.95 | $25.31 | $29.42 | 170,239,400 |
October 2023 | $25.65 | $26.92 | $23.91 | $25.52 | 236,434,300 |
September 2023 | $27.79 | $28.21 | $24.93 | $25.74 | 203,115,300 |
