Truist Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 58.670 | 58.670 | 58.670 | 58.670 | 58.670 | 0 |
| 2026-10-15 | 58.670 | 58.670 | 58.670 | 58.670 | 58.670 | 20 |
| 2026-10-14 | 58.560 | 58.560 | 58.560 | 58.560 | 58.560 | 0 |
| 2026-10-13 | 58.560 | 58.560 | 58.560 | 58.560 | 58.560 | 0 |
| 2026-10-12 | 58.560 | 58.560 | 58.560 | 58.560 | 58.560 | 0 |
| 2026-10-09 | 58.560 | 58.560 | 58.560 | 58.560 | 58.560 | 0 |
| 2026-10-08 | 58.560 | 58.560 | 58.560 | 58.560 | 58.560 | 0 |
| 2026-10-07 | 58.560 | 58.560 | 58.560 | 58.560 | 58.560 | 0 |
| 2026-10-06 | 58.560 | 58.560 | 58.560 | 58.560 | 58.560 | 0 |
| 2026-10-05 | 58.560 | 58.560 | 58.560 | 58.560 | 58.560 | 1 |
| 2026-10-02 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-10-01 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2026-09-30 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1 |
| 2026-09-29 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 0 |
| 2026-09-28 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 0 |
| 2026-09-25 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 0 |
| 2026-09-24 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 0 |
| 2026-09-23 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 1 |
| 2026-09-22 | 63.180 | 63.180 | 63.180 | 63.180 | 63.180 | 0 |
| 2026-09-21 | 63.180 | 63.180 | 63.180 | 63.180 | 63.180 | 0 |
| 2026-09-18 | 63.180 | 63.180 | 63.180 | 63.180 | 63.180 | 0 |
| 2026-09-17 | 63.180 | 63.180 | 63.180 | 63.180 | 63.180 | 0 |
| 2026-09-16 | 64.200 | 64.200 | 63.180 | 63.180 | 63.180 | 4 |
| 2026-09-15 | 64.740 | 64.740 | 64.740 | 64.740 | 64.740 | 0 |
| 2026-09-14 | 64.500 | 64.740 | 64.500 | 64.740 | 64.740 | 2 |
| 2026-09-11 | 64.500 | 64.800 | 64.500 | 64.800 | 64.800 | 11 |
| 2026-09-10 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2026-09-09 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2026-09-08 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2026-09-07 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | 0 |
| 2026-09-04 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2026-09-03 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2026-09-02 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2026-09-01 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2026-08-31 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2026-08-28 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2026-08-27 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2026-08-26 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2026-08-25 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2026-08-24 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2026-08-21 | 264.60 | 264.60 | 264.60 | 264.60 | 66.150 | 0 |
| 2026-08-20 | 264.60 | 264.60 | 264.60 | 264.60 | 66.150 | 0 |
| 2026-08-19 | 264.60 | 264.60 | 264.60 | 264.60 | 66.150 | 0 |
| 2026-08-18 | 264.60 | 264.60 | 264.60 | 264.60 | 66.150 | 0 |
| 2026-08-17 | 264.60 | 264.60 | 264.60 | 264.60 | 66.150 | 0 |
| 2026-08-14 | 264.60 | 264.60 | 264.60 | 264.60 | 66.150 | 0 |
| 2026-08-13 | 264.60 | 264.60 | 264.60 | 264.60 | 66.150 | 0 |
| 2026-08-12 | 264.60 | 264.60 | 264.60 | 264.60 | 65.684 | 0 |
| 2026-08-11 | 264.60 | 264.60 | 264.60 | 264.60 | 65.684 | 0 |
| 2026-08-10 | 264.60 | 264.60 | 264.60 | 264.60 | 65.684 | 4 |
| 2026-08-07 | 260.52 | 260.52 | 260.52 | 260.52 | 64.671 | 0 |
| 2026-08-06 | 260.52 | 260.52 | 260.52 | 260.52 | 64.671 | 0 |
| 2026-08-05 | 260.52 | 260.52 | 260.52 | 260.52 | 64.671 | 0 |
| 2026-08-04 | 260.52 | 260.52 | 260.52 | 260.52 | 64.671 | 0 |
| 2026-08-03 | 260.52 | 260.52 | 260.52 | 260.52 | 64.671 | 0 |
| 2026-07-31 | 260.52 | 260.52 | 260.52 | 260.52 | 64.671 | 0 |
| 2026-07-30 | 260.52 | 260.52 | 260.52 | 260.52 | 64.671 | 0 |
| 2026-07-29 | 260.52 | 260.52 | 260.52 | 260.52 | 64.671 | 0 |
| 2026-07-28 | 260.52 | 260.52 | 260.52 | 260.52 | 64.671 | 0 |
| 2026-07-27 | 260.52 | 260.52 | 260.52 | 260.52 | 64.671 | 0 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1.8661 USD |
| 2026-05-07 | 1.8256 USD |
| 2026-02-12 | 1.9243 USD |
| 2025-11-13 | 1.9460 USD |
| 2025-08-07 | 1.9831 USD |
| 2025-05-08 | 2.0634 USD |
| 2025-02-13 | 2.1078 USD |
| 2024-11-07 | 2.2094 USD |
| 2024-08-08 | 2.0512 USD |
| 2024-05-09 | 1.9176 USD |
| 2024-02-08 | 1.8007 USD |
| 2023-11-09 | 1.7867 USD |
| 2023-08-10 | 2.5844 USD |
| 2023-05-11 | 2.5768 USD |
| 2023-02-09 | 2.7078 USD |
| 2022-11-09 | 2.7023 USD |
| 2022-08-11 | 2.6974 USD |
| 2022-05-12 | 2.2980 USD |
| 2022-02-10 | 2.4227 USD |
| 2021-11-10 | 2.7043 USD |
| 2021-08-12 | 2.4830 USD |
| 2021-05-13 | 2.3014 USD |
| 2021-02-11 | 2.5573 USD |
| 2020-11-12 | 2.3513 USD |
| 2020-08-13 | 2.4101 USD |
| 2020-05-14 | 2.4295 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.