Truist Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-19 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-16 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-15 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-14 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-13 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-12 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 60 |
| 2024-08-09 | 235.44 | 235.44 | 235.44 | 235.44 | 55.157 | 0 |
| 2024-08-08 | 235.44 | 235.44 | 235.44 | 235.44 | 55.157 | 0 |
| 2024-08-07 | 235.44 | 235.44 | 235.44 | 235.44 | 54.677 | 0 |
| 2024-08-06 | 235.44 | 235.44 | 235.44 | 235.44 | 54.677 | 0 |
| 2024-08-05 | 236.88 | 236.88 | 235.44 | 235.44 | 54.677 | 8 |
| 2024-08-02 | 253.25 | 253.25 | 253.25 | 253.25 | 58.813 | 0 |
| 2024-08-01 | 253.25 | 253.25 | 253.25 | 253.25 | 58.813 | 0 |
| 2024-07-31 | 253.25 | 253.25 | 253.25 | 253.25 | 58.813 | 0 |
| 2024-07-30 | 251.75 | 253.25 | 251.75 | 253.25 | 58.813 | 24 |
| 2024-07-29 | 224.84 | 224.84 | 224.84 | 224.84 | 52.215 | 0 |
| 2024-07-26 | 224.84 | 224.84 | 224.84 | 224.84 | 52.215 | 0 |
| 2024-07-25 | 224.84 | 224.84 | 224.84 | 224.84 | 52.215 | 0 |
| 2024-07-24 | 224.84 | 224.84 | 224.84 | 224.84 | 52.215 | 0 |
| 2024-07-23 | 224.84 | 224.84 | 224.84 | 224.84 | 52.215 | 0 |
| 2024-07-22 | 224.84 | 224.84 | 224.84 | 224.84 | 52.215 | 0 |
| 2024-07-19 | 224.84 | 224.84 | 224.84 | 224.84 | 52.215 | 0 |
| 2024-07-18 | 224.84 | 224.84 | 224.84 | 224.84 | 52.215 | 0 |
| 2024-07-17 | 224.84 | 224.84 | 224.84 | 224.84 | 52.215 | 0 |
| 2024-07-16 | 224.84 | 224.84 | 224.84 | 224.84 | 52.215 | 0 |
| 2024-07-15 | 224.84 | 224.84 | 224.84 | 224.84 | 52.215 | 4 |
| 2024-07-12 | 216.51 | 216.51 | 216.51 | 216.51 | 50.281 | 0 |
| 2024-07-11 | 216.51 | 216.51 | 216.51 | 216.51 | 50.281 | 8 |
| 2024-07-10 | 212.08 | 212.73 | 212.08 | 212.73 | 49.403 | 12 |
| 2024-07-09 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-07-08 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-07-05 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-07-04 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-07-03 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-07-02 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-07-01 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-28 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-27 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-26 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-25 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-24 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-21 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-20 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-19 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-18 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-17 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-14 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-13 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 4 |
| 2024-06-12 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-11 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-10 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-07 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 0 |
| 2024-06-06 | 191.20 | 191.20 | 191.20 | 191.20 | 44.403 | 4 |
| 2024-06-05 | 194.10 | 194.10 | 193.90 | 193.90 | 45.030 | 8 |
| 2024-06-04 | 193.00 | 193.00 | 192.70 | 192.70 | 44.751 | 8 |
| 2024-06-03 | 194.00 | 194.00 | 193.40 | 193.40 | 44.914 | 20 |
| 2024-05-31 | 200.00 | 200.00 | 200.00 | 200.00 | 46.447 | 0 |
| 2024-05-29 | 200.00 | 200.00 | 200.00 | 200.00 | 46.447 | 0 |
| 2024-05-28 | 200.00 | 200.00 | 200.00 | 200.00 | 46.447 | 0 |
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.