Truist Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	231.30	231.30	231.30	231.30	55.605	0
2025-05-13	229.00	231.30	229.00	231.30	55.605	16
2025-05-12	222.91	222.91	222.91	222.91	53.588	0
2025-05-09	222.91	222.91	222.91	222.91	53.588	0
2025-05-08	222.91	222.91	222.91	222.91	53.588	0
2025-05-07	222.91	222.91	222.91	222.91	53.092	0
2025-05-06	222.91	222.91	222.91	222.91	53.092	56
2025-05-05	215.38	215.38	215.38	215.38	51.299	0
2025-05-02	215.38	215.38	215.38	215.38	51.299	0
2025-04-30	229.00	229.00	215.38	215.38	51.299	12
2025-04-29	233.28	233.28	233.28	233.28	55.562	0
2025-04-28	233.28	233.28	233.28	233.28	55.562	0
2025-04-25	233.28	233.28	233.28	233.28	55.562	0
2025-04-24	233.28	233.28	233.28	233.28	55.562	0
2025-04-23	233.28	233.28	233.28	233.28	55.562	0
2025-04-22	233.28	233.28	233.28	233.28	55.562	0
2025-04-17	233.28	233.28	233.28	233.28	55.562	0
2025-04-16	233.28	233.28	233.28	233.28	55.562	0
2025-04-15	233.28	233.28	233.28	233.28	55.562	0
2025-04-14	233.28	233.28	233.28	233.28	55.562	0
2025-04-11	233.28	233.28	233.28	233.28	55.562	0
2025-04-10	233.28	233.28	233.28	233.28	55.562	0
2025-04-09	233.28	233.28	233.28	233.28	55.562	0
2025-04-08	233.28	233.28	233.28	233.28	55.562	0
2025-04-07	233.28	233.28	233.28	233.28	55.562	0
2025-04-04	233.28	233.28	233.28	233.28	55.562	0
2025-04-03	233.28	233.28	233.28	233.28	55.562	0
2025-04-02	233.28	233.28	233.28	233.28	55.562	0
2025-04-01	233.28	233.28	233.28	233.28	55.562	0
2025-03-31	233.28	233.28	233.28	233.28	55.562	0
2025-03-28	233.28	233.28	233.28	233.28	55.562	220
2025-03-27	238.80	238.80	238.80	238.80	56.877	0
2025-03-26	238.80	238.80	238.80	238.80	56.877	4
2025-03-25	240.09	240.09	238.56	238.80	56.877	20
2025-03-24	241.44	241.44	241.44	241.44	57.505	4
2025-03-21	234.37	234.37	234.37	234.37	55.822	220
2025-03-20	230.03	236.21	230.03	236.21	56.260	36
2025-03-19	274.68	274.68	274.68	274.68	65.422	0
2025-03-18	274.68	274.68	274.68	274.68	65.422	0
2025-03-17	274.68	274.68	274.68	274.68	65.422	0
2025-03-14	274.68	274.68	274.68	274.68	65.422	0
2025-03-13	274.68	274.68	274.68	274.68	65.422	0
2025-03-12	274.68	274.68	274.68	274.68	65.422	0
2025-03-11	274.68	274.68	274.68	274.68	65.422	0
2025-03-10	274.68	274.68	274.68	274.68	65.422	0
2025-03-07	274.68	274.68	274.68	274.68	65.422	0
2025-03-06	274.68	274.68	274.68	274.68	65.422	0
2025-03-05	274.68	274.68	274.68	274.68	65.422	0
2025-02-28	274.68	274.68	274.68	274.68	65.422	0
2025-02-27	274.68	274.68	274.68	274.68	65.422	0
2025-02-26	274.68	274.68	274.68	274.68	65.422	0
2025-02-25	274.68	274.68	274.68	274.68	65.422	0
2025-02-24	274.68	274.68	274.68	274.68	65.422	0
2025-02-21	274.68	274.68	274.68	274.68	65.422	0
2025-02-20	274.68	274.68	274.68	274.68	65.422	0
2025-02-19	274.68	274.68	274.68	274.68	65.422	0
2025-02-18	274.68	274.68	274.68	274.68	65.422	0
2025-02-17	274.68	274.68	274.68	274.68	65.422	0
2025-02-14	274.68	274.68	274.68	274.68	65.422	0
2025-02-13	274.68	274.68	274.68	274.68	65.422	0

← NewerPage 7 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.