Truist Financial Corporation
50.15USD
-0.4000 (-0.79%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 50.55 | 6,080,800 |
| Fr 09/04/26 | 51.65 | 4,614,600 |
| Th 09/03/26 | 51.61 | 4,759,200 |
| We 09/02/26 | 50.81 | 6,430,900 |
| Tu 09/01/26 | 49.44 | 6,689,284 |
| Mo 08/31/26 | 49.58 | 8,263,264 |
| Fr 08/28/26 | 50.43 | 4,615,520 |
| Th 08/27/26 | 50.30 | 4,835,878 |
| We 08/26/26 | 50.67 | 5,115,242 |
| Tu 08/25/26 | 50.30 | 5,501,381 |
| Mo 08/24/26 | 50.81 | 4,130,473 |
| Fr 08/21/26 | 50.42 | 6,199,100 |
| Th 08/20/26 | 50.23 | 5,505,000 |
| We 08/19/26 | 50.97 | 5,330,200 |
| Tu 08/18/26 | 52.41 | 5,299,700 |
| Mo 08/17/26 | 52.53 | 6,457,000 |
| Fr 08/14/26 | 53.10 | 6,130,800 |
| Th 08/13/26 | 52.99 | 5,324,000 |
| We 08/12/26 | 52.67 | 5,726,800 |
| Tu 08/11/26 | 52.31 | 5,838,500 |
| Mo 08/10/26 | 51.86 | 5,390,200 |
| Fr 08/07/26 | 52.35 | 6,346,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 52.59 | 6,174,200 |
| We 08/05/26 | 52.85 | 9,252,300 |
| Tu 08/04/26 | 52.66 | 5,426,900 |
| Mo 08/03/26 | 51.92 | 8,206,300 |
| Fr 07/31/26 | 51.84 | 6,990,900 |
| Th 07/30/26 | 52.01 | 8,529,000 |
| We 07/29/26 | 52.31 | 7,326,800 |
| Tu 07/28/26 | 52.99 | 8,120,900 |
| Mo 07/27/26 | 52.12 | 5,630,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 51.36 | 7,510,800 |
| Mo 07/06/26 | 51.42 | 5,985,900 |
| Th 07/02/26 | 50.98 | 6,858,700 |
| We 07/01/26 | 50.89 | 7,840,400 |
| Tu 06/30/26 | 49.82 | 6,825,500 |
| Mo 06/29/26 | 50.58 | 6,097,000 |
| Fr 06/26/26 | 50.49 | 8,826,000 |
| Th 06/25/26 | 50.67 | 9,329,600 |
| We 06/24/26 | 49.79 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 47.42 | 8,257,000 |
| Tu 06/02/26 | 48.12 | 13,085,200 |
| Mo 06/01/26 | 46.87 | 11,593,300 |
| Fr 05/29/26 | 48.21 | 13,589,800 |
| Th 05/28/26 | 47.80 | 8,100,400 |
| We 05/27/26 | 48.46 | 6,863,000 |
| Tu 05/26/26 | 48.68 | 5,280,200 |
| Fr 05/22/26 | 48.38 | 5,460,900 |
| Th 05/21/26 | 47.89 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 50.93 | 4,847,300 |
| Th 04/30/26 | 51.50 | 7,608,100 |
| We 04/29/26 | 50.65 | 6,869,500 |
| Tu 04/28/26 | 51.15 | 7,452,700 |
| Mo 04/27/26 | 51.23 | 7,201,700 |
| Fr 04/24/26 | 50.73 | 7,320,700 |
| Th 04/23/26 | 51.40 | 8,070,400 |
| We 04/22/26 | 50.95 | 6,803,900 |
| Tu 04/21/26 | 51.07 | 8,665,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 45.97 | 10,011,100 |
| Mo 03/30/26 | 44.64 | 8,738,400 |
| Fr 03/27/26 | 44.53 | 13,424,800 |
| Th 03/26/26 | 44.97 | 8,772,300 |
| We 03/25/26 | 45.39 | 7,008,500 |
| Tu 03/24/26 | 45.32 | 8,304,500 |
| Mo 03/23/26 | 44.86 | 10,209,700 |
| Fr 03/20/26 | 44.16 | 18,050,200 |
| Th 03/19/26 | 43.88 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 49.31 | 11,533,800 |
| Th 02/26/26 | 51.50 | 6,013,600 |
| We 02/25/26 | 50.57 | 5,635,400 |
| Tu 02/24/26 | 49.66 | 6,752,900 |
| Mo 02/23/26 | 50.09 | 9,735,000 |
| Fr 02/20/26 | 52.32 | 9,437,100 |
| Th 02/19/26 | 51.78 | 9,333,700 |
| We 02/18/26 | 52.69 | 6,804,400 |
| Tu 02/17/26 | 52.20 | 7,508,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 50.89 | 10,000,600 |
| Mo 01/26/26 | 50.19 | 10,018,200 |
| Fr 01/23/26 | 49.57 | 12,505,500 |
| Th 01/22/26 | 50.30 | 11,630,100 |
| We 01/21/26 | 50.02 | 16,770,100 |
| Tu 01/20/26 | 49.14 | 18,662,700 |
| Fr 01/16/26 | 49.99 | 8,297,500 |
| Th 01/15/26 | 50.28 | 5,737,100 |
| We 01/14/26 | 49.83 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 50.49 | 6,807,500 |
| Mo 12/22/25 | 50.56 | 6,950,600 |
| Fr 12/19/25 | 50.08 | 13,181,900 |
| Th 12/18/25 | 49.94 | 7,590,500 |
| We 12/17/25 | 50.15 | 8,882,100 |
| Tu 12/16/25 | 49.71 | 9,056,800 |
| Mo 12/15/25 | 49.74 | 6,284,900 |
| Fr 12/12/25 | 49.89 | 11,452,600 |
| Th 12/11/25 | 49.70 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 44.40 | 8,232,100 |
| We 11/19/25 | 44.65 | 5,998,900 |
| Tu 11/18/25 | 44.34 | 6,656,200 |
| Mo 11/17/25 | 43.92 | 9,530,400 |
| Fr 11/14/25 | 44.86 | 7,258,400 |
| Th 11/13/25 | 45.33 | 11,444,900 |
| We 11/12/25 | 45.64 | 8,622,600 |
| Tu 11/11/25 | 45.31 | 4,798,800 |
| Mo 11/10/25 | 45.12 | 6,576,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 43.83 | 8,726,200 |
| Mo 10/20/25 | 43.45 | 8,580,600 |
| Fr 10/17/25 | 42.60 | 19,866,300 |
| Th 10/16/25 | 41.09 | 15,162,200 |
| We 10/15/25 | 43.26 | 8,881,100 |
| Tu 10/14/25 | 43.93 | 10,230,700 |
| Mo 10/13/25 | 42.95 | 7,160,200 |
| Fr 10/10/25 | 42.31 | 8,512,300 |
| Th 10/09/25 | 44.25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 45.99 | 19,223,400 |
| Th 09/18/25 | 46.08 | 7,483,900 |
| We 09/17/25 | 45.38 | 9,131,600 |
| Tu 09/16/25 | 44.56 | 6,036,900 |
| Mo 09/15/25 | 44.78 | 6,904,000 |
| Fr 09/12/25 | 45.20 | 8,029,400 |
| Th 09/11/25 | 45.30 | 7,388,600 |
| We 09/10/25 | 45.12 | 10,523,700 |
| Tu 09/09/25 | 45.29 | 12,564,900 |
| Fr 07/24/26 | 51.76 | 5,033,500 |
| Th 07/23/26 | 51.20 | 5,973,800 |
| We 07/22/26 | 51.73 | 7,319,500 |
| Tu 07/21/26 | 51.38 | 9,091,700 |
| Mo 07/20/26 | 51.00 | 11,250,400 |
| Fr 07/17/26 | 52.50 | 13,920,400 |
| Th 07/16/26 | 53.25 | 11,491,100 |
| We 07/15/26 | 52.80 | 6,300,000 |
| Tu 07/14/26 | 51.95 | 7,626,900 |
| Mo 07/13/26 | 51.95 | 7,153,200 |
| Fr 07/10/26 | 51.67 | 6,037,100 |
| Th 07/09/26 | 51.37 | 9,904,600 |
| We 07/08/26 | 49.69 | 6,865,800 |
| 11,272,500 |
| Tu 06/23/26 | 49.67 | 15,988,700 |
| Mo 06/22/26 | 48.76 | 13,838,900 |
| Th 06/18/26 | 48.33 | 18,836,900 |
| We 06/17/26 | 48.17 | 14,775,200 |
| Tu 06/16/26 | 49.13 | 20,284,800 |
| Mo 06/15/26 | 48.48 | 22,998,900 |
| Fr 06/12/26 | 51.66 | 9,181,700 |
| Th 06/11/26 | 50.68 | 11,512,900 |
| We 06/10/26 | 49.76 | 9,144,400 |
| Tu 06/09/26 | 49.43 | 8,517,700 |
| Mo 06/08/26 | 48.83 | 6,433,700 |
| Fr 06/05/26 | 49.20 | 6,861,800 |
| Th 06/04/26 | 49.18 | 11,453,200 |
| 7,088,100 |
| We 05/20/26 | 48.00 | 7,078,000 |
| Tu 05/19/26 | 46.77 | 5,447,700 |
| Mo 05/18/26 | 47.05 | 5,401,600 |
| Fr 05/15/26 | 46.96 | 6,502,600 |
| Th 05/14/26 | 47.13 | 9,802,400 |
| We 05/13/26 | 46.54 | 12,525,700 |
| Tu 05/12/26 | 47.79 | 8,684,400 |
| Mo 05/11/26 | 47.97 | 6,548,900 |
| Fr 05/08/26 | 49.11 | 4,301,500 |
| Th 05/07/26 | 49.74 | 5,338,900 |
| We 05/06/26 | 50.80 | 4,995,900 |
| Tu 05/05/26 | 49.95 | 6,055,800 |
| Mo 05/04/26 | 49.48 | 6,511,800 |
| Mo 04/20/26 | 50.84 | 7,352,400 |
| Fr 04/17/26 | 50.57 | 13,512,600 |
| Th 04/16/26 | 49.43 | 10,206,900 |
| We 04/15/26 | 49.59 | 7,225,100 |
| Tu 04/14/26 | 49.53 | 6,856,700 |
| Mo 04/13/26 | 50.01 | 5,232,900 |
| Fr 04/10/26 | 49.60 | 9,238,400 |
| Th 04/09/26 | 50.48 | 11,399,100 |
| We 04/08/26 | 49.29 | 13,813,000 |
| Tu 04/07/26 | 47.83 | 13,743,700 |
| Mo 04/06/26 | 47.64 | 8,677,300 |
| Th 04/02/26 | 47.16 | 9,200,900 |
| We 04/01/26 | 46.71 | 10,065,000 |
| 11,009,400 |
| We 03/18/26 | 43.85 | 11,048,400 |
| Tu 03/17/26 | 44.59 | 9,344,900 |
| Mo 03/16/26 | 44.52 | 11,570,000 |
| Fr 03/13/26 | 43.83 | 8,962,500 |
| Th 03/12/26 | 44.37 | 14,445,700 |
| We 03/11/26 | 45.65 | 11,810,100 |
| Tu 03/10/26 | 46.65 | 6,508,100 |
| Mo 03/09/26 | 46.75 | 9,819,000 |
| Fr 03/06/26 | 46.49 | 20,735,300 |
| Th 03/05/26 | 48.48 | 7,143,200 |
| We 03/04/26 | 49.11 | 5,166,800 |
| Tu 03/03/26 | 49.30 | 5,377,800 |
| Mo 03/02/26 | 49.55 | 6,514,100 |
| Fr 02/13/26 | 51.90 | 7,003,000 |
| Th 02/12/26 | 52.07 | 11,461,800 |
| We 02/11/26 | 54.04 | 9,982,800 |
| Tu 02/10/26 | 55.10 | 8,195,900 |
| Mo 02/09/26 | 54.78 | 11,305,000 |
| Fr 02/06/26 | 55.81 | 7,399,800 |
| Th 02/05/26 | 55.14 | 9,738,100 |
| We 02/04/26 | 55.11 | 12,554,500 |
| Tu 02/03/26 | 54.03 | 15,914,000 |
| Mo 02/02/26 | 52.66 | 12,477,400 |
| Fr 01/30/26 | 51.42 | 12,027,700 |
| Th 01/29/26 | 51.32 | 12,269,500 |
| We 01/28/26 | 50.31 | 11,102,700 |
| 10,681,800 |
| Tu 01/13/26 | 49.69 | 10,404,200 |
| Mo 01/12/26 | 50.14 | 11,918,600 |
| Fr 01/09/26 | 50.62 | 7,521,700 |
| Th 01/08/26 | 50.95 | 7,713,500 |
| We 01/07/26 | 50.58 | 6,721,400 |
| Tu 01/06/26 | 51.18 | 7,619,400 |
| Mo 01/05/26 | 50.48 | 11,054,000 |
| Fr 01/02/26 | 49.74 | 5,931,000 |
| We 12/31/25 | 49.21 | 4,490,500 |
| Tu 12/30/25 | 49.56 | 5,095,200 |
| Mo 12/29/25 | 50.02 | 7,099,900 |
| Fr 12/26/25 | 50.61 | 3,239,500 |
| We 12/24/25 | 50.74 | 2,871,600 |
| 9,095,200 |
| We 12/10/25 | 49.56 | 10,268,800 |
| Tu 12/09/25 | 47.92 | 8,344,400 |
| Mo 12/08/25 | 47.70 | 7,837,400 |
| Fr 12/05/25 | 47.53 | 5,196,700 |
| Th 12/04/25 | 47.54 | 7,882,300 |
| We 12/03/25 | 47.42 | 5,471,900 |
| Tu 12/02/25 | 46.48 | 4,645,000 |
| Mo 12/01/25 | 46.57 | 8,937,600 |
| Fr 11/28/25 | 46.50 | 3,930,000 |
| We 11/26/25 | 46.24 | 5,988,200 |
| Tu 11/25/25 | 46.32 | 7,575,600 |
| Mo 11/24/25 | 45.50 | 11,189,400 |
| Fr 11/21/25 | 45.48 | 9,239,000 |
| Fr 11/07/25 | 44.74 | 6,741,100 |
| Th 11/06/25 | 44.01 | 6,387,700 |
| We 11/05/25 | 44.06 | 9,574,600 |
| Tu 11/04/25 | 43.73 | 12,371,600 |
| Mo 11/03/25 | 44.22 | 12,313,300 |
| Fr 10/31/25 | 44.63 | 6,214,300 |
| Th 10/30/25 | 44.34 | 7,313,100 |
| We 10/29/25 | 43.91 | 9,490,600 |
| Tu 10/28/25 | 44.33 | 7,056,800 |
| Mo 10/27/25 | 44.63 | 9,207,000 |
| Fr 10/24/25 | 44.19 | 5,824,500 |
| Th 10/23/25 | 43.61 | 6,909,700 |
| We 10/22/25 | 43.60 | 8,417,400 |
| 6,963,400 |
| We 10/08/25 | 44.14 | 6,915,600 |
| Tu 10/07/25 | 45.20 | 6,460,300 |
| Mo 10/06/25 | 45.33 | 9,665,800 |
| Fr 10/03/25 | 45.52 | 6,539,600 |
| Th 10/02/25 | 45.36 | 5,396,500 |
| We 10/01/25 | 45.57 | 7,257,800 |
| Tu 09/30/25 | 45.72 | 9,721,700 |
| Mo 09/29/25 | 45.92 | 4,902,800 |
| Fr 09/26/25 | 46.02 | 4,366,400 |
| Th 09/25/25 | 45.74 | 5,384,300 |
| We 09/24/25 | 45.89 | 8,221,100 |
| Tu 09/23/25 | 45.70 | 8,004,000 |
| Mo 09/22/25 | 45.39 | 6,339,500 |
| Mo 09/08/25 | 46.01 | 6,170,000 |