Truist Financial Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	177.12	177.12	177.12	177.12	40.681	0
2024-02-28	177.12	177.12	177.12	177.12	40.681	0
2024-02-27	177.12	177.12	177.12	177.12	40.681	0
2024-02-26	177.12	177.12	177.12	177.12	40.681	0
2024-02-23	177.12	177.12	177.12	177.12	40.681	0
2024-02-22	177.12	177.12	177.12	177.12	40.681	0
2024-02-21	177.12	177.12	177.12	177.12	40.681	0
2024-02-20	177.12	177.12	177.12	177.12	40.681	0
2024-02-19	177.12	177.12	177.12	177.12	40.681	4
2024-02-16	178.56	178.56	178.56	178.56	41.012	0
2024-02-15	178.56	178.56	178.56	178.56	41.012	4
2024-02-14	174.96	174.96	174.96	174.96	40.185	0
2024-02-09	174.96	174.96	174.96	174.96	40.185	4
2024-02-08	175.00	175.00	175.00	175.00	40.194	8
2024-02-07	181.02	181.02	181.02	181.02	41.163	8
2024-02-06	177.66	177.66	177.66	177.66	40.399	0
2024-02-05	177.66	177.66	177.66	177.66	40.399	400
2024-02-02	177.66	177.66	177.66	177.66	40.399	0
2024-02-01	177.66	177.66	177.66	177.66	40.399	4
2024-01-31	177.66	177.66	177.66	177.66	40.399	0
2024-01-30	177.66	177.66	177.66	177.66	40.399	0
2024-01-29	177.66	177.66	177.66	177.66	40.399	0
2024-01-26	177.66	177.66	177.66	177.66	40.399	0
2024-01-25	177.66	177.66	177.66	177.66	40.399	0
2024-01-24	177.66	177.66	177.66	177.66	40.399	0
2024-01-23	177.66	177.66	177.66	177.66	40.399	0
2024-01-22	177.66	177.66	177.66	177.66	40.399	0
2024-01-19	177.66	177.66	177.66	177.66	40.399	0
2024-01-18	177.66	177.66	177.66	177.66	40.399	0
2024-01-17	177.66	177.66	177.66	177.66	40.399	0
2024-01-16	177.22	177.66	177.22	177.66	40.399	8
2024-01-15	180.91	180.91	180.91	180.91	41.138	0
2024-01-12	180.91	180.91	180.91	180.91	41.138	0
2024-01-11	180.91	180.91	180.91	180.91	41.138	80
2024-01-10	180.79	180.79	180.79	180.79	41.111	0
2024-01-09	180.79	180.79	180.79	180.79	41.111	0
2024-01-08	180.79	180.79	180.79	180.79	41.111	0
2024-01-05	180.79	180.79	180.79	180.79	41.111	400
2024-01-04	181.64	181.64	181.64	181.64	41.304	0
2024-01-03	181.64	181.64	181.64	181.64	41.304	0
2024-01-02	181.64	181.64	181.64	181.64	41.304	0
2023-12-28	181.64	181.64	181.64	181.64	41.304	0
2023-12-27	181.64	181.64	181.64	181.64	41.304	0
2023-12-26	181.64	181.64	181.64	181.64	41.304	0
2023-12-22	181.64	181.64	181.64	181.64	41.304	0
2023-12-21	181.64	181.64	181.64	181.64	41.304	0
2023-12-20	181.64	181.64	181.64	181.64	41.304	0
2023-12-19	181.64	181.64	181.64	181.64	41.304	0
2023-12-18	181.64	181.64	181.64	181.64	41.304	0
2023-12-15	184.00	184.57	181.64	181.64	41.304	176
2023-12-14	168.64	168.64	168.64	168.64	38.348	0
2023-12-13	168.64	168.64	168.64	168.64	38.348	0
2023-12-12	168.64	168.64	168.64	168.64	38.348	0
2023-12-11	168.64	168.64	168.64	168.64	38.348	0
2023-12-08	168.70	168.70	168.64	168.64	38.348	40
2023-12-07	154.44	154.44	154.44	154.44	35.119	0
2023-12-06	154.44	154.44	154.44	154.44	35.119	0
2023-12-05	154.44	154.44	154.44	154.44	35.119	0
2023-12-04	154.44	154.44	154.44	154.44	35.119	0
2023-12-01	154.44	154.44	154.44	154.44	35.119	0

← NewerPage 12 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.