Truist Financial Corp (TFC) Historical Stock Data
50.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TFC is up 0.31% a day on average. There have been 21 days where Truist Financial Corp closed green and 9 days where TFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 50.62 | 50.74 | ↑$0.12 (0.24%) | 50.32 | 50.86 | 2.87M |
| 2025-12-23 | 50.65 | 50.49 | ↓$0.16 (-0.32%) | 50.41 | 50.86 | 6.81M |
| 2025-12-22 | 50.07 | 50.56 | ↑$0.49 (0.98%) | 50.05 | 50.63 | 6.95M |
| 2025-12-19 | 50.07 | 50.08 | ↑$0.01 (0.02%) | 49.84 | 50.33 | 13.18M |
| 2025-12-18 | 50.25 | 49.94 | ↓$0.31 (-0.62%) | 49.42 | 50.50 | 7.59M |
| 2025-12-17 | 49.90 | 50.15 | ↑$0.25 (0.50%) | 49.67 | 50.39 | 8.88M |
| 2025-12-16 | 49.72 | 49.71 | ↓$0.01 (-0.02%) | 49.07 | 49.83 | 9.06M |
| 2025-12-15 | 50.24 | 49.74 | ↓$0.50 (-1.00%) | 49.65 | 50.43 | 6.28M |
| 2025-12-12 | 50.00 | 49.89 | ↓$0.11 (-0.22%) | 49.50 | 50.00 | 11.45M |
| 2025-12-11 | 49.11 | 49.70 | ↑$0.59 (1.20%) | 49.03 | 50.26 | 9.10M |
| 2025-12-10 | 47.95 | 49.56 | ↑$1.61 (3.36%) | 47.92 | 49.64 | 10.27M |
| 2025-12-09 | 47.70 | 47.92 | ↑$0.22 (0.46%) | 47.70 | 48.55 | 8.34M |
| 2025-12-08 | 47.69 | 47.70 | ↑$0.01 (0.02%) | 47.31 | 47.82 | 7.84M |
| 2025-12-05 | 47.39 | 47.53 | ↑$0.14 (0.30%) | 47.30 | 47.88 | 5.20M |
| 2025-12-04 | 47.41 | 47.54 | ↑$0.13 (0.27%) | 47.31 | 47.86 | 7.88M |
| 2025-12-03 | 46.50 | 47.42 | ↑$0.92 (1.98%) | 46.48 | 47.46 | 5.47M |
| 2025-12-02 | 46.75 | 46.48 | ↓$0.27 (-0.58%) | 46.31 | 46.75 | 4.65M |
| 2025-12-01 | 46.49 | 46.57 | ↑$0.08 (0.17%) | 46.37 | 47.11 | 8.94M |
| 2025-11-28 | 46.41 | 46.50 | ↑$0.09 (0.19%) | 46.21 | 46.64 | 3.93M |
| 2025-11-26 | 46.22 | 46.24 | ↑$0.02 (0.04%) | 46.22 | 46.66 | 5.99M |
| 2025-11-25 | 45.75 | 46.32 | ↑$0.57 (1.25%) | 45.67 | 46.59 | 7.58M |
| 2025-11-24 | 45.39 | 45.50 | ↑$0.11 (0.24%) | 45.16 | 45.73 | 11.19M |
| 2025-11-21 | 44.61 | 45.48 | ↑$0.87 (1.95%) | 44.57 | 45.96 | 9.24M |
| 2025-11-20 | 45.00 | 44.40 | ↓$0.60 (-1.33%) | 44.30 | 45.78 | 8.23M |
| 2025-11-19 | 44.41 | 44.65 | ↑$0.24 (0.54%) | 44.24 | 44.74 | 6M |
| 2025-11-18 | 43.70 | 44.34 | ↑$0.64 (1.46%) | 43.58 | 44.75 | 6.66M |
| 2025-11-17 | 44.86 | 43.92 | ↓$0.94 (-2.10%) | 43.74 | 45.02 | 9.53M |
| 2025-11-14 | 44.75 | 44.86 | ↑$0.11 (0.25%) | 44.21 | 45.14 | 7.26M |
| 2025-11-13 | 45.50 | 45.33 | ↓$0.17 (-0.37%) | 45.16 | 45.97 | 11.45M |
| 2025-11-12 | 45.40 | 45.64 | ↑$0.24 (0.53%) | 45.31 | 46.29 | 8.62M |
Create an account or log in to view more rows.
$TFC swing puts
$TFC still waiting to short this. Next Tuesday feels right for some reason
$TFC Felling good about next week!!
$TFC Like if the Hedgies are fucked
$TFC the bulls in here
$TFC headed back to all time highs shortly
$TFC Like if you’re a bull
$TFC Who else bought the dip on Friday?
$TFC volume is almost nonexistent
$TFC no pain no gain