Truist Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	274.68	274.68	274.68	274.68	64.920	0
2025-02-11	274.68	274.68	274.68	274.68	64.920	0
2025-02-10	274.68	274.68	274.68	274.68	64.920	56
2025-02-07	279.32	279.32	279.32	279.32	66.017	0
2025-02-06	279.32	279.32	279.32	279.32	66.017	0
2025-02-05	279.32	279.32	279.32	279.32	66.017	0
2025-02-04	279.32	279.32	279.32	279.32	66.017	0
2025-02-03	279.32	279.32	279.32	279.32	66.017	0
2025-01-31	279.32	279.32	279.32	279.32	66.017	0
2025-01-30	279.32	279.32	279.32	279.32	66.017	0
2025-01-29	279.32	279.32	279.32	279.32	66.017	0
2025-01-28	279.32	279.32	279.32	279.32	66.017	0
2025-01-27	279.32	279.32	279.32	279.32	66.017	4
2025-01-24	276.66	276.66	276.66	276.66	65.388	0
2025-01-23	276.66	276.66	276.66	276.66	65.388	0
2025-01-22	276.12	276.66	276.12	276.66	65.388	8
2025-01-21	280.53	280.53	280.53	280.53	66.303	0
2025-01-20	280.53	280.53	280.53	280.53	66.303	0
2025-01-17	280.53	280.53	280.53	280.53	66.303	4
2025-01-16	271.35	271.35	271.35	271.35	64.133	20
2025-01-15	270.27	270.27	270.27	270.27	63.878	400
2025-01-14	263.50	263.50	263.50	263.50	62.278	100
2025-01-13	263.13	263.13	263.13	263.13	62.191	0
2025-01-10	263.13	263.13	263.13	263.13	62.191	8
2025-01-09	263.29	268.07	263.29	263.29	62.228	20
2025-01-08	267.06	267.06	267.06	267.06	63.119	0
2025-01-07	254.88	269.78	254.88	267.06	63.119	16
2025-01-06	269.73	269.73	269.73	269.73	63.750	0
2025-01-03	269.73	269.73	269.73	269.73	63.750	0
2025-01-02	269.73	269.73	269.73	269.73	63.750	0
2024-12-30	269.73	269.73	269.73	269.73	63.750	0
2024-12-27	271.10	271.10	269.73	269.73	63.750	444
2024-12-26	261.90	261.90	261.90	261.90	61.900	0
2024-12-23	261.90	261.90	261.90	261.90	61.900	0
2024-12-20	261.90	261.90	261.90	261.90	61.900	0
2024-12-19	263.52	263.52	261.90	261.90	61.900	8
2024-12-18	279.72	279.72	279.72	279.72	66.112	0
2024-12-17	279.72	279.72	279.72	279.72	66.112	20
2024-12-16	287.56	287.56	287.56	287.56	67.965	0
2024-12-13	287.56	287.56	287.56	287.56	67.965	0
2024-12-12	287.56	287.56	287.56	287.56	67.965	0
2024-12-11	287.56	287.56	287.56	287.56	67.965	8
2024-12-10	286.44	286.44	286.44	286.44	67.700	0
2024-12-09	286.44	286.44	286.44	286.44	67.700	4
2024-12-06	285.88	286.44	285.88	286.44	67.700	8
2024-12-05	283.41	283.41	283.41	283.41	66.984	60
2024-12-04	285.04	285.04	285.04	285.04	67.369	4
2024-12-03	287.72	287.72	281.40	281.40	66.509	408
2024-12-02	292.32	292.32	284.20	284.20	67.170	16
2024-11-29	283.36	283.36	283.36	283.36	66.972	0
2024-11-28	283.36	283.36	283.36	283.36	66.972	0
2024-11-27	280.00	283.36	280.00	283.36	66.972	8
2024-11-26	281.96	281.96	281.96	281.96	66.641	8
2024-11-25	283.92	283.92	279.72	279.72	66.112	16
2024-11-22	267.57	267.57	267.57	267.57	63.240	0
2024-11-21	267.57	267.57	267.57	267.57	63.240	0
2024-11-19	267.57	267.57	267.57	267.57	63.240	0
2024-11-18	267.57	267.57	267.57	267.57	63.240	0
2024-11-14	267.57	267.57	267.57	267.57	63.240	0
2024-11-13	267.57	267.57	267.57	267.57	63.240	0

← NewerPage 8 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.