Truist Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 262.19 | 268.26 | 262.19 | 267.57 | 63.240 | 40 |
| 2024-11-11 | 251.62 | 251.62 | 251.62 | 251.62 | 59.470 | 0 |
| 2024-11-08 | 251.62 | 251.62 | 251.62 | 251.62 | 59.470 | 0 |
| 2024-11-07 | 251.62 | 251.62 | 251.62 | 251.62 | 59.470 | 0 |
| 2024-11-06 | 251.62 | 251.62 | 251.62 | 251.62 | 58.948 | 0 |
| 2024-11-05 | 251.62 | 251.62 | 251.62 | 251.62 | 58.948 | 0 |
| 2024-11-04 | 251.62 | 251.62 | 251.62 | 251.62 | 58.948 | 0 |
| 2024-11-01 | 251.62 | 251.62 | 251.62 | 251.62 | 58.948 | 4 |
| 2024-10-31 | 249.76 | 249.76 | 249.76 | 249.76 | 58.512 | 4 |
| 2024-10-30 | 249.00 | 249.00 | 249.00 | 249.00 | 58.334 | 0 |
| 2024-10-29 | 249.00 | 249.00 | 249.00 | 249.00 | 58.334 | 0 |
| 2024-10-28 | 249.00 | 249.00 | 249.00 | 249.00 | 58.334 | 0 |
| 2024-10-25 | 249.00 | 249.00 | 249.00 | 249.00 | 58.334 | 8 |
| 2024-10-24 | 246.00 | 246.00 | 246.00 | 246.00 | 57.631 | 8 |
| 2024-10-23 | 246.75 | 246.75 | 246.75 | 246.75 | 57.807 | 4 |
| 2024-10-22 | 241.92 | 241.92 | 241.92 | 241.92 | 56.676 | 0 |
| 2024-10-21 | 241.92 | 241.92 | 241.92 | 241.92 | 56.676 | 4 |
| 2024-10-18 | 241.92 | 241.92 | 241.92 | 241.92 | 56.676 | 0 |
| 2024-10-17 | 241.92 | 241.92 | 241.92 | 241.92 | 56.676 | 0 |
| 2024-10-16 | 241.92 | 241.92 | 241.92 | 241.92 | 56.676 | 0 |
| 2024-10-15 | 241.92 | 241.92 | 241.92 | 241.92 | 56.676 | 0 |
| 2024-10-14 | 241.92 | 241.92 | 241.92 | 241.92 | 56.676 | 0 |
| 2024-10-11 | 241.92 | 241.92 | 241.92 | 241.92 | 56.676 | 8 |
| 2024-10-10 | 230.46 | 230.46 | 230.46 | 230.46 | 53.991 | 0 |
| 2024-10-09 | 230.46 | 230.46 | 230.46 | 230.46 | 53.991 | 0 |
| 2024-10-08 | 230.46 | 230.46 | 230.46 | 230.46 | 53.991 | 0 |
| 2024-10-07 | 230.46 | 230.46 | 230.46 | 230.46 | 53.991 | 0 |
| 2024-10-04 | 230.46 | 230.46 | 230.46 | 230.46 | 53.991 | 0 |
| 2024-10-03 | 230.46 | 230.46 | 230.46 | 230.46 | 53.991 | 0 |
| 2024-10-02 | 230.46 | 230.46 | 230.46 | 230.46 | 53.991 | 0 |
| 2024-10-01 | 230.46 | 230.46 | 230.46 | 230.46 | 53.991 | 4 |
| 2024-09-30 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-27 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-26 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-25 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-24 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-23 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-20 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-19 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-18 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-17 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-16 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-13 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-12 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-11 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-10 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-09 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-06 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-05 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-04 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-03 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-09-02 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-30 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-29 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-28 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-27 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-26 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-23 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-22 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 0 |
| 2024-08-21 | 227.73 | 227.73 | 227.73 | 227.73 | 53.351 | 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.