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 |
|---|---|---|---|---|---|
February 2025 | $46.13 | $47.77 | $45.13 | $45.34 | 97,982,166 |
January 2025 | $43.25 | $47.98 | $42.09 | $47.09 | 157,935,235 |
December 2024 | $47.36 | $47.43 | $41.81 | $42.89 | 148,799,723 |
November 2024 | $42.36 | $48.51 | $41.10 | $47.15 | 178,509,099 |
October 2024 | $41.56 | $43.93 | $40.16 | $42.09 | 181,114,703 |
September 2024 | $43.11 | $43.76 | $39.76 | $41.82 | 154,849,932 |
August 2024 | $43.22 | $43.50 | $38.55 | $43.47 | 159,398,582 |
July 2024 | $37.48 | $43.75 | $36.55 | $43.15 | 165,057,003 |
June 2024 | $36.80 | $37.55 | $33.89 | $37.51 | 139,429,073 |
May 2024 | $35.91 | $39.12 | $35.52 | $36.45 | 143,675,376 |
April 2024 | $37.08 | $37.38 | $33.44 | $35.78 | 190,089,738 |
March 2024 | $33.32 | $37.44 | $32.88 | $37.14 | 195,066,270 |
February 2024 | $34.98 | $35.68 | $32.62 | $33.33 | 201,347,345 |
January 2024 | $34.40 | $36.13 | $32.95 | $34.80 | 206,938,192 |
December 2023 | $30.07 | $35.53 | $30.01 | $34.67 | 203,588,704 |
November 2023 | $26.20 | $30.72 | $25.96 | $30.18 | 170,251,836 |
October 2023 | $26.31 | $27.62 | $24.52 | $26.18 | 236,436,307 |
September 2023 | $28.50 | $28.94 | $25.57 | $26.41 | 203,122,628 |
August 2023 | $29.73 | $29.92 | $25.80 | $28.20 | 232,996,401 |
July 2023 | $27.71 | $32.48 | $27.14 | $30.16 | 208,988,278 |
June 2023 | $28.18 | $30.64 | $26.96 | $27.55 | 242,048,144 |
May 2023 | $28.89 | $28.98 | $22.77 | $27.66 | 340,879,696 |
April 2023 | $30.28 | $31.53 | $26.95 | $29.02 | 258,189,573 |
March 2023 | $41.52 | $41.91 | $25.57 | $30.38 | 507,576,225 |
February 2023 | $43.15 | $44.57 | $41.01 | $41.83 | 101,483,143 |
