Truist Financial Corp (TFC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	52.22	52.72	52.01	52.35	-0.46%	6,346,213
2026-08-06	53.25	53.46	52.45	52.59	-0.49%	6,174,464
2026-08-05	52.94	53.13	52.63	52.85	+0.36%	9,252,313
2026-08-04	51.84	52.99	51.63	52.66	+1.43%	5,427,013
2026-08-03	51.94	52.18	51.22	51.92	+0.15%	8,206,267
2026-07-31	52.07	52.43	51.66	51.84	-0.33%	6,990,870
2026-07-30	52.39	52.59	51.59	52.01	-0.57%	8,529,068
2026-07-29	52.58	53.14	52.11	52.31	-1.28%	7,326,988
2026-07-28	52.32	53.08	52.22	52.99	+1.67%	8,120,938
2026-07-27	52.03	52.75	51.84	52.12	+0.70%	5,630,450
2026-07-24	51.41	52.03	51.28	51.76	+1.09%	5,033,588
2026-07-23	51.08	51.24	50.53	51.20	-1.02%	5,973,810
2026-07-22	51.50	51.87	51.24	51.73	+0.68%	7,319,602
2026-07-21	50.96	51.38	50.72	51.38	+0.75%	9,091,736
2026-07-20	52.50	52.64	50.69	51.00	-2.86%	11,250,500
2026-07-17	52.90	54.22	52.43	52.50	-1.41%	13,920,630
2026-07-16	53.00	54.03	52.60	53.25	+0.85%	11,491,100
2026-07-15	52.16	52.99	52.03	52.80	+1.64%	6,300,014
2026-07-14	51.89	52.62	51.61	51.95	+0.00%	7,627,039
2026-07-13	52.00	52.04	51.19	51.95	+0.54%	7,153,186
2026-07-10	51.62	52.04	51.33	51.67	+0.58%	6,037,126
2026-07-09	49.92	51.45	49.90	51.37	+3.38%	9,904,675
2026-07-08	50.65	50.74	49.37	49.69	-3.25%	6,865,935
2026-07-07	51.28	51.84	51.24	51.36	-0.12%	7,510,768
2026-07-06	50.34	51.51	50.34	51.42	+0.86%	5,985,938
2026-07-02	51.40	51.40	50.48	50.98	+0.18%	6,858,800
2026-07-01	49.27	51.03	49.22	50.89	+2.15%	7,840,386
2026-06-30	50.00	50.38	49.61	49.82	-1.50%	6,825,459
2026-06-29	50.16	50.66	50.10	50.58	+0.18%	6,096,964
2026-06-26	50.84	50.86	50.05	50.49	-0.36%	8,826,217
2026-06-25	49.85	51.20	49.83	50.67	+1.77%	9,331,121
2026-06-24	49.70	50.46	49.67	49.79	+0.24%	11,272,460
2026-06-23	48.98	49.73	48.69	49.67	+1.87%	15,988,830
2026-06-22	48.32	49.18	48.32	48.76	+0.89%	13,838,890
2026-06-18	48.90	49.24	47.97	48.33	+0.33%	18,836,930
2026-06-17	49.20	49.93	47.80	48.17	-1.95%	14,775,210
2026-06-16	48.95	49.37	48.71	49.13	+1.34%	20,284,811
2026-06-15	51.55	52.07	48.31	48.48	-6.16%	22,998,910
2026-06-12	50.93	51.77	50.93	51.66	+1.93%	9,181,772
2026-06-11	50.33	50.94	49.80	50.68	+1.85%	11,512,940
2026-06-10	49.44	50.18	49.16	49.76	+0.67%	9,144,391
2026-06-09	49.20	50.11	48.91	49.43	+1.23%	8,517,709
2026-06-08	49.06	49.64	48.63	48.83	-0.75%	6,433,712
2026-06-05	49.32	49.66	48.99	49.20	+0.04%	6,861,769
2026-06-04	48.30	49.23	48.10	49.18	+3.71%	11,453,280
2026-06-03	47.81	47.89	47.05	47.42	-1.45%	8,257,100
2026-06-02	46.76	48.24	46.60	48.12	+2.67%	13,085,190
2026-06-01	47.60	47.89	46.78	46.87	-2.78%	11,593,290
2026-05-29	47.75	48.22	47.21	48.21	+0.86%	13,590,050
2026-05-28	48.16	48.41	47.38	47.80	-1.36%	8,100,511
2026-05-27	48.74	49.08	48.27	48.46	-0.45%	6,863,577
2026-05-26	48.78	49.11	48.34	48.68	+0.62%	5,280,253
2026-05-22	48.05	48.52	47.94	48.38	+1.02%	5,460,925
2026-05-21	47.64	48.09	47.45	47.89	-0.23%	7,088,130
2026-05-20	47.01	48.02	46.46	48.00	+2.63%	7,078,082
2026-05-19	46.85	47.12	46.35	46.77	-0.60%	5,447,784
2026-05-18	47.00	47.29	46.81	47.05	+0.19%	5,401,568
2026-05-15	47.07	47.14	46.24	46.96	-0.36%	6,502,646
2026-05-14	46.99	47.43	46.88	47.13	+1.27%	9,802,557
2026-05-13	47.69	47.72	46.35	46.54	-2.62%	12,525,710
2026-05-12	48.00	48.08	47.06	47.79	-0.38%	8,684,814
2026-05-11	49.24	49.38	47.84	47.97	-2.32%	6,549,289
2026-05-08	49.51	49.60	49.01	49.11	-1.27%	4,301,470
2026-05-07	50.76	50.97	49.66	49.74	-2.09%	5,338,900
2026-05-06	50.50	51.01	50.49	50.80	+1.70%	4,995,900
2026-05-05	49.69	50.18	49.49	49.95	+0.95%	6,055,800
2026-05-04	50.65	50.65	49.37	49.48	-2.85%	6,511,800
2026-05-01	51.17	51.38	50.75	50.93	-1.11%	4,847,300
2026-04-30	50.36	51.58	50.13	51.50	+1.68%	7,608,100
2026-04-29	51.08	51.46	50.40	50.65	-0.98%	6,869,500
2026-04-28	51.82	52.11	50.95	51.15	-0.16%	7,452,700
2026-04-27	50.86	51.72	50.82	51.23	+0.99%	7,201,700
2026-04-24	51.43	51.55	50.48	50.73	-1.30%	7,320,700
2026-04-23	51.05	51.61	50.68	51.40	+0.88%	8,070,400
2026-04-22	51.36	51.62	50.78	50.95	-0.23%	6,803,900
2026-04-21	50.92	51.75	50.85	51.07	+0.45%	8,665,100
2026-04-20	50.23	51.16	50.23	50.84	+0.53%	7,352,400
2026-04-17	48.74	51.34	48.56	50.57	+2.31%	13,512,600
2026-04-16	49.32	49.69	49.12	49.43	-0.32%	10,206,900
2026-04-15	49.59	49.98	49.22	49.59	+0.12%	7,225,100
2026-04-14	49.76	49.84	49.17	49.53	-0.96%	6,856,700
2026-04-13	49.12	50.04	48.95	50.01	+0.83%	5,232,900
2026-04-10	50.37	50.58	49.57	49.60	-1.74%	9,238,400
2026-04-09	48.98	50.68	48.87	50.48	+2.41%	11,399,100
2026-04-08	49.07	49.87	48.98	49.29	+3.05%	13,813,000
2026-04-07	47.41	48.19	47.30	47.83	+0.40%	13,743,700
2026-04-06	47.26	47.72	47.14	47.64	+1.02%	8,677,300
2026-04-02	45.87	47.21	45.83	47.16	+0.96%	9,200,900
2026-04-01	46.39	47.15	46.36	46.71	+1.61%	10,065,000
2026-03-31	45.36	46.01	44.90	45.97	+2.98%	10,011,100
2026-03-30	44.94	44.98	44.27	44.64	+0.25%	8,738,400
2026-03-27	44.81	45.23	44.13	44.53	-0.98%	13,424,800
2026-03-26	44.67	45.28	44.52	44.97	-0.93%	8,772,300
2026-03-25	45.79	46.10	44.90	45.39	+0.15%	7,008,500
2026-03-24	44.40	45.69	44.35	45.32	+1.03%	8,304,500
2026-03-23	45.35	45.41	44.60	44.86	+1.59%	10,209,700
2026-03-20	43.91	44.17	43.60	44.16	+0.64%	18,050,200
2026-03-19	43.61	44.19	43.13	43.88	+0.07%	11,009,400
2026-03-18	44.14	44.55	43.83	43.85	-1.66%	11,048,400
2026-03-17	45.15	45.21	44.46	44.59	+0.16%	9,344,900
2026-03-16	44.56	44.94	44.28	44.52	+1.57%	11,570,000
2026-03-13	44.80	44.96	43.77	43.83	-1.22%	8,962,500
2026-03-12	44.64	45.43	44.13	44.37	-2.80%	14,445,700
2026-03-11	46.42	46.58	45.27	45.65	-2.14%	11,810,100
2026-03-10	46.79	47.56	46.09	46.65	-0.21%	6,508,100
2026-03-09	46.06	46.99	44.91	46.75	+0.56%	9,819,000
2026-03-06	47.18	47.61	45.88	46.49	-4.10%	20,735,300
2026-03-05	48.57	49.02	47.92	48.48	-1.28%	7,143,200
2026-03-04	49.59	49.65	48.98	49.11	-0.39%	5,166,800
2026-03-03	48.44	49.78	48.12	49.30	-0.50%	5,377,800
2026-03-02	48.40	50.11	48.23	49.55	+0.49%	6,514,100
2026-02-27	50.69	51.00	48.87	49.31	-4.25%	11,533,800
2026-02-26	50.84	51.91	50.75	51.50	+1.84%	6,013,600
2026-02-25	49.89	50.65	49.89	50.57	+1.83%	5,635,400
2026-02-24	49.93	50.38	49.19	49.66	-0.86%	6,752,900
2026-02-23	52.19	52.61	49.61	50.09	-4.26%	9,735,000
2026-02-20	51.75	52.41	51.25	52.32	+1.04%	9,437,100
2026-02-19	52.23	52.50	51.34	51.78	-1.73%	9,333,700
2026-02-18	52.24	53.01	52.16	52.69	+0.94%	6,804,400
2026-02-17	53.00	53.21	52.03	52.20	+0.58%	7,508,700
2026-02-13	51.28	52.11	50.95	51.90	-0.33%	7,003,000
2026-02-12	54.41	54.70	51.63	52.07	-3.65%	11,461,800
2026-02-11	55.27	55.75	53.93	54.04	-1.92%	9,982,800
2026-02-10	54.55	55.33	54.29	55.10	+0.58%	8,195,900
2026-02-09	55.54	55.75	54.74	54.78	-1.85%	11,305,000
2026-02-06	55.68	56.20	55.55	55.81	+1.22%	7,399,800
2026-02-05	54.75	55.25	54.35	55.14	+0.05%	9,738,100
2026-02-04	54.51	55.75	54.50	55.11	+2.00%	12,554,500
2026-02-03	52.82	54.24	52.77	54.03	+2.60%	15,914,000
2026-02-02	51.51	52.72	51.39	52.66	+2.41%	12,477,400
2026-01-30	51.08	51.67	50.78	51.42	+0.19%	12,027,700
2026-01-29	50.72	51.40	50.45	51.32	+2.01%	12,269,500
2026-01-28	50.84	51.08	49.79	50.31	-1.14%	11,102,700
2026-01-27	50.33	50.94	50.29	50.89	+1.39%	10,000,600
2026-01-26	49.59	50.43	49.59	50.19	+1.25%	10,018,200
2026-01-23	50.01	50.65	49.34	49.57	-1.45%	12,505,500
2026-01-22	50.03	51.14	50.03	50.30	+0.56%	11,630,100
2026-01-21	47.83	50.77	47.83	50.02	+1.79%	16,770,100
2026-01-20	49.40	50.05	48.72	49.14	-1.70%	18,662,700
2026-01-16	50.18	50.46	49.97	49.99	-0.58%	8,297,500
2026-01-15	49.96	50.70	49.94	50.28	+0.90%	5,737,100
2026-01-14	49.36	50.09	49.28	49.83	+0.28%	10,681,800
2026-01-13	50.39	50.47	49.48	49.69	-0.90%	10,404,200
2026-01-12	50.16	50.33	49.80	50.14	-0.95%	11,918,600
2026-01-09	51.11	51.30	50.38	50.62	-0.65%	7,521,700
2026-01-08	50.51	51.52	50.40	50.95	+0.73%	7,713,500
2026-01-07	51.17	51.20	50.44	50.58	-1.17%	6,721,400
2026-01-06	50.40	51.27	50.24	51.18	+1.39%	7,619,400
2026-01-05	49.38	51.01	49.29	50.48	+1.49%	11,054,000
2026-01-02	49.26	49.92	48.83	49.74	+1.08%	5,931,000
2025-12-31	49.69	49.78	49.21	49.21	-0.71%	4,490,500
2025-12-30	50.12	50.24	49.45	49.56	-0.92%	5,095,200
2025-12-29	50.64	50.70	49.94	50.02	-1.17%	7,099,900
2025-12-26	50.75	50.80	50.38	50.61	-0.26%	3,239,500
2025-12-24	50.62	50.86	50.32	50.74	+0.50%	2,871,600
2025-12-23	50.65	50.86	50.41	50.49	-0.14%	6,807,500
2025-12-22	50.07	50.63	50.05	50.56	+0.96%	6,950,600
2025-12-19	50.07	50.33	49.84	50.08	+0.28%	13,181,900
2025-12-18	50.25	50.50	49.42	49.94	-0.42%	7,590,500
2025-12-17	49.90	50.39	49.67	50.15	+0.89%	8,882,100
2025-12-16	49.72	49.83	49.07	49.71	-0.06%	9,056,800
2025-12-15	50.24	50.43	49.65	49.74	-0.30%	6,284,900
2025-12-12	50.00	50.00	49.50	49.89	+0.38%	11,452,600
2025-12-11	49.11	50.26	49.03	49.70	+0.28%	9,095,200
2025-12-10	47.95	49.64	47.92	49.56	+3.42%	10,268,800
2025-12-09	47.70	48.55	47.70	47.92	+0.46%	8,344,400
2025-12-08	47.69	47.82	47.31	47.70	+0.36%	7,837,400
2025-12-05	47.39	47.88	47.30	47.53	-0.02%	5,196,700
2025-12-04	47.41	47.86	47.31	47.54	+0.25%	7,882,300
2025-12-03	46.50	47.46	46.48	47.42	+2.02%	5,471,900
2025-12-02	46.75	46.75	46.31	46.48	-0.19%	4,645,000
2025-12-01	46.49	47.11	46.37	46.57	+0.15%	8,937,600
2025-11-28	46.41	46.64	46.21	46.50	+0.56%	3,930,000
2025-11-26	46.22	46.66	46.22	46.24	-0.17%	5,988,200
2025-11-25	45.75	46.59	45.67	46.32	+1.80%	7,575,600
2025-11-24	45.39	45.73	45.16	45.50	+0.04%	11,189,400
2025-11-21	44.61	45.96	44.57	45.48	+2.43%	9,239,000
2025-11-20	45.00	45.78	44.30	44.40	-0.56%	8,232,100
2025-11-19	44.41	44.74	44.24	44.65	+0.70%	5,998,900
2025-11-18	43.70	44.75	43.58	44.34	+0.96%	6,656,200
2025-11-17	44.86	45.02	43.74	43.92	-2.10%	9,530,400
2025-11-14	44.75	45.14	44.21	44.86	-1.04%	7,258,400
2025-11-13	45.50	45.97	45.16	45.33	-0.68%	11,444,900
2025-11-12	45.40	46.29	45.31	45.64	+0.73%	8,622,600
2025-11-11	45.26	45.55	44.98	45.31	+0.42%	4,798,800
2025-11-10	44.88	45.29	44.56	45.12	+0.85%	6,576,800
2025-11-07	43.75	44.74	43.63	44.74	+1.66%	6,741,100
2025-11-06	43.93	44.54	43.83	44.01	-0.11%	6,387,700
2025-11-05	43.65	44.47	43.37	44.06	+0.75%	9,574,600
2025-11-04	43.92	44.22	43.40	43.73	-1.11%	12,371,600
2025-11-03	44.40	44.47	43.70	44.22	-0.92%	12,313,300
2025-10-31	44.19	44.75	43.91	44.63	+0.65%	6,214,300
2025-10-30	43.88	44.94	43.84	44.34	+0.98%	7,313,100
2025-10-29	44.00	44.57	43.66	43.91	-0.95%	9,490,600
2025-10-28	44.50	44.66	44.11	44.33	-0.67%	7,056,800
2025-10-27	44.40	44.87	44.22	44.63	+1.00%	9,207,000
2025-10-24	44.07	44.50	43.95	44.19	+1.33%	5,824,500
2025-10-23	43.62	43.91	43.42	43.61	+0.02%	6,909,700
2025-10-22	44.07	44.30	43.50	43.60	-0.52%	8,417,400
2025-10-21	44.06	44.10	43.63	43.83	+0.87%	8,726,200
2025-10-20	43.11	43.63	42.70	43.45	+2.00%	8,580,600
2025-10-17	42.00	42.87	41.60	42.60	+3.67%	19,866,300
2025-10-16	43.08	43.26	40.78	41.09	-5.02%	15,162,200
2025-10-15	44.07	44.13	42.85	43.26	-1.53%	8,881,100
2025-10-14	42.64	44.24	42.60	43.93	+2.28%	10,230,700
2025-10-13	43.00	43.18	42.58	42.95	+1.51%	7,160,200
2025-10-10	44.38	44.50	42.30	42.31	-4.38%	8,512,300
2025-10-09	44.42	44.45	43.79	44.25	+0.25%	6,963,400
2025-10-08	45.16	45.27	44.06	44.14	-2.35%	6,915,600
2025-10-07	45.65	45.98	45.14	45.20	-0.29%	6,460,300
2025-10-06	45.56	46.37	45.01	45.33	-0.42%	9,665,800
2025-10-03	45.48	46.05	45.37	45.52	+0.35%	6,539,600
2025-10-02	45.55	45.82	45.19	45.36	-0.46%	5,396,500
2025-10-01	45.36	45.84	45.34	45.57	-0.33%	7,257,800
2025-09-30	45.74	46.02	44.79	45.72	-0.44%	9,721,700
2025-09-29	46.33	46.33	45.43	45.92	-0.22%	4,902,800
2025-09-26	45.99	46.37	45.64	46.02	+0.61%	4,366,400
2025-09-25	45.61	46.02	45.39	45.74	-0.33%	5,384,300
2025-09-24	45.81	47.25	45.48	45.89	+0.42%	8,221,100
2025-09-23	45.52	46.21	45.44	45.70	+0.68%	8,004,000
2025-09-22	45.60	45.91	45.16	45.39	-1.30%	6,339,500
2025-09-19	46.03	46.12	45.59	45.99	-0.20%	19,223,400
2025-09-18	45.47	46.18	45.22	46.08	+1.54%	7,483,900
2025-09-17	44.60	45.90	44.51	45.38	+1.84%	9,131,600
2025-09-16	44.81	44.97	43.99	44.56	-0.49%	6,036,900
2025-09-15	45.25	45.39	44.58	44.78	-0.93%	6,904,000
2025-09-12	45.18	45.38	44.90	45.20	-0.22%	8,029,400
2025-09-11	45.09	45.43	44.88	45.30	+0.40%	7,388,600
2025-09-10	45.24	45.43	44.82	45.12	-0.38%	10,523,700
2025-09-09	45.90	46.26	45.11	45.29	-1.56%	12,564,900
2025-09-08	46.56	46.58	45.59	46.01	-1.10%	6,170,000
2025-09-05	47.22	47.46	46.24	46.52	-1.17%	7,854,800
2025-09-04	46.69	47.09	46.39	47.07	+1.42%	5,621,200
2025-09-03	46.32	46.68	45.85	46.41	-0.02%	5,456,700
2025-09-02	46.39	46.50	45.82	46.42	-0.85%	6,963,800
2025-08-29	46.77	47.14	46.70	46.82	+0.06%	9,363,000
2025-08-28	47.00	47.00	46.54	46.79	+0.02%	8,817,600
2025-08-27	46.21	46.91	46.20	46.78	+0.91%	8,546,300
2025-08-26	45.59	46.44	45.35	46.36	+1.38%	9,406,500
2025-08-25	45.80	46.03	45.66	45.73	-0.39%	8,060,500
2025-08-22	44.35	46.00	44.24	45.91	+4.18%	6,669,000
2025-08-21	43.80	44.23	43.75	44.07	-0.72%	5,951,300
2025-08-20	44.32	44.66	44.10	44.39	+0.48%	5,170,800
2025-08-19	44.33	44.74	43.99	44.18	-0.34%	6,074,800
2025-08-18	44.21	44.45	44.10	44.33	-0.20%	5,203,700
2025-08-15	45.05	45.05	44.40	44.42	-1.18%	6,876,900
2025-08-14	44.44	45.08	44.09	44.95	+0.31%	4,967,300
2025-08-13	44.25	44.88	43.91	44.81	+1.82%	8,715,500
2025-08-12	43.21	44.07	43.10	44.01	+2.76%	8,368,800
2025-08-11	43.02	43.35	42.59	42.83	-0.56%	5,693,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+8.44%). Worst month: Mar (-8.27%). Based on 5 years of daily data (2022–2026).

Jan+6.32%
Feb-4.27%
Mar-8.27%
Apr-0.02%
May-1.78%
Jun+4.65%
Jul+5.11%
Aug+1.56%
Sep-4.07%
Oct+0.99%
Nov+8.44%
Dec+0.52%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Truist Financial Corp's (TFC) latest close?

52.35 on 2026-08-07, from the Closelook data lake's daily price record.

What is TFC's 52-week high and low?

56.20 high and 40.78 low over the trailing 52 weeks, as of 2026-08-07.

What is Truist Financial Corp's strongest and weakest month historically?

Historically, TFC's strongest calendar month has been Nov (average +8.44%) and its weakest Mar (average -8.27%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.