Truist Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 47.280 | 47.960 | 46.890 | 47.070 | 47.070 | 14,083,800 |
| 2026-10-15 | 45.980 | 46.730 | 45.510 | 46.570 | 46.570 | 12,629,900 |
| 2026-10-14 | 45.420 | 45.700 | 45.060 | 45.570 | 45.570 | 7,566,100 |
| 2026-10-13 | 46.960 | 47.210 | 45.880 | 45.920 | 45.920 | 6,666,400 |
| 2026-10-12 | 46.230 | 46.710 | 46.230 | 46.640 | 46.640 | 6,301,300 |
| 2026-10-09 | 45.870 | 46.320 | 45.730 | 46.110 | 46.110 | 6,790,300 |
| 2026-10-08 | 45.230 | 46.240 | 45.070 | 46.180 | 46.180 | 9,388,700 |
| 2026-10-07 | 45.760 | 45.950 | 45.260 | 45.580 | 45.580 | 7,585,200 |
| 2026-10-06 | 46.490 | 46.820 | 46.160 | 46.250 | 46.250 | 8,352,900 |
| 2026-10-05 | 46.500 | 46.800 | 46.120 | 46.330 | 46.330 | 10,441,500 |
| 2026-10-02 | 46.430 | 46.730 | 46.210 | 46.450 | 46.450 | 9,146,800 |
| 2026-10-01 | 45.940 | 46.370 | 45.060 | 46.280 | 46.280 | 8,866,400 |
| 2026-09-30 | 46.500 | 46.940 | 46.170 | 46.300 | 46.300 | 7,327,900 |
| 2026-09-29 | 47.090 | 47.290 | 46.200 | 46.440 | 46.440 | 7,935,100 |
| 2026-09-28 | 47.550 | 47.600 | 47.050 | 47.090 | 47.090 | 6,435,100 |
| 2026-09-25 | 47.280 | 47.880 | 47.170 | 47.660 | 47.660 | 7,173,600 |
| 2026-09-24 | 47.150 | 47.320 | 46.620 | 47.180 | 47.180 | 6,370,800 |
| 2026-09-23 | 47.680 | 48.040 | 46.970 | 47.000 | 47.000 | 6,298,000 |
| 2026-09-22 | 49.090 | 49.170 | 47.740 | 48.070 | 48.070 | 10,226,700 |
| 2026-09-21 | 48.820 | 49.240 | 48.680 | 49.000 | 49.000 | 9,847,300 |
| 2026-09-18 | 48.480 | 48.920 | 48.200 | 48.560 | 48.560 | 17,188,700 |
| 2026-09-17 | 49.080 | 49.750 | 48.170 | 48.450 | 48.450 | 10,167,700 |
| 2026-09-16 | 50.450 | 50.450 | 47.640 | 48.440 | 48.440 | 11,697,900 |
| 2026-09-15 | 50.190 | 51.330 | 50.190 | 50.460 | 50.460 | 10,011,300 |
| 2026-09-14 | 50.350 | 50.840 | 49.950 | 50.100 | 50.100 | 4,351,000 |
| 2026-09-11 | 50.950 | 51.060 | 50.000 | 50.400 | 50.400 | 3,788,600 |
| 2026-09-10 | 50.330 | 50.470 | 49.760 | 50.330 | 50.330 | 8,266,400 |
| 2026-09-09 | 50.280 | 50.880 | 50.120 | 50.150 | 50.150 | 5,556,700 |
| 2026-09-08 | 51.400 | 51.640 | 50.530 | 50.550 | 50.550 | 6,080,800 |
| 2026-09-04 | 51.350 | 51.890 | 51.350 | 51.650 | 51.650 | 4,614,600 |
| 2026-09-03 | 51.090 | 51.710 | 50.800 | 51.610 | 51.610 | 4,759,200 |
| 2026-09-02 | 49.890 | 51.370 | 49.830 | 50.810 | 50.810 | 6,430,900 |
| 2026-09-01 | 49.560 | 50.170 | 49.060 | 49.440 | 49.440 | 6,697,300 |
| 2026-08-31 | 50.280 | 50.410 | 49.580 | 49.580 | 49.580 | 8,264,100 |
| 2026-08-28 | 50.690 | 51.000 | 50.130 | 50.430 | 50.430 | 4,618,600 |
| 2026-08-27 | 50.080 | 50.470 | 49.860 | 50.300 | 50.300 | 4,838,100 |
| 2026-08-26 | 50.390 | 50.860 | 50.200 | 50.670 | 50.670 | 5,120,000 |
| 2026-08-25 | 50.880 | 50.960 | 50.220 | 50.300 | 50.300 | 5,505,000 |
| 2026-08-24 | 50.580 | 51.390 | 50.480 | 50.810 | 50.810 | 4,137,000 |
| 2026-08-21 | 50.470 | 50.850 | 50.110 | 50.420 | 50.420 | 6,199,100 |
| 2026-08-20 | 50.680 | 51.060 | 50.230 | 50.230 | 50.230 | 5,505,000 |
| 2026-08-19 | 52.410 | 52.520 | 50.890 | 50.970 | 50.970 | 5,330,200 |
| 2026-08-18 | 52.810 | 52.990 | 52.140 | 52.410 | 52.410 | 5,299,700 |
| 2026-08-17 | 52.900 | 53.530 | 52.520 | 52.530 | 52.530 | 6,457,000 |
| 2026-08-14 | 52.470 | 53.270 | 52.420 | 53.100 | 53.100 | 6,130,800 |
| 2026-08-13 | 53.000 | 53.340 | 52.810 | 52.990 | 52.470 | 5,324,000 |
| 2026-08-12 | 52.450 | 52.840 | 52.250 | 52.670 | 52.153 | 5,726,800 |
| 2026-08-11 | 51.760 | 52.480 | 51.730 | 52.310 | 51.797 | 5,838,500 |
| 2026-08-10 | 52.000 | 52.330 | 51.760 | 51.860 | 51.351 | 5,390,200 |
| 2026-08-07 | 52.220 | 52.720 | 52.010 | 52.350 | 51.836 | 6,346,400 |
| 2026-08-06 | 53.250 | 53.460 | 52.460 | 52.590 | 52.074 | 6,174,200 |
| 2026-08-05 | 52.940 | 53.130 | 52.630 | 52.850 | 52.331 | 9,252,300 |
| 2026-08-04 | 51.840 | 52.990 | 51.630 | 52.660 | 52.143 | 5,426,900 |
| 2026-08-03 | 51.940 | 52.180 | 51.220 | 51.920 | 51.411 | 8,206,300 |
| 2026-07-31 | 52.070 | 52.430 | 51.660 | 51.840 | 51.331 | 6,990,900 |
| 2026-07-30 | 52.390 | 52.590 | 51.590 | 52.010 | 51.500 | 8,529,000 |
| 2026-07-29 | 52.580 | 53.140 | 52.110 | 52.310 | 51.797 | 7,326,800 |
| 2026-07-28 | 52.320 | 53.080 | 52.220 | 52.990 | 52.470 | 8,120,900 |
| 2026-07-27 | 52.030 | 52.750 | 51.840 | 52.120 | 51.609 | 5,630,400 |
| 2026-07-24 | 51.410 | 52.040 | 51.290 | 51.760 | 51.252 | 5,033,500 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 1998-08-04 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.5200 USD |
| 2026-05-08 | 0.5200 USD |
| 2026-02-13 | 0.5200 USD |
| 2025-11-14 | 0.5200 USD |
| 2025-08-08 | 0.5200 USD |
| 2025-05-09 | 0.5200 USD |
| 2025-02-14 | 0.5200 USD |
| 2024-11-08 | 0.5200 USD |
| 2024-08-09 | 0.5200 USD |
| 2024-05-09 | 0.5200 USD |
| 2024-02-08 | 0.5200 USD |
| 2023-11-09 | 0.5200 USD |
| 2023-08-10 | 0.5200 USD |
| 2023-05-11 | 0.5200 USD |
| 2023-02-09 | 0.5200 USD |
| 2022-11-09 | 0.5200 USD |
| 2022-08-11 | 0.5200 USD |
| 2022-05-12 | 0.4800 USD |
| 2022-02-10 | 0.4800 USD |
| 2021-11-10 | 0.4800 USD |
| 2021-08-12 | 0.4800 USD |
| 2021-05-13 | 0.4500 USD |
| 2021-02-11 | 0.4500 USD |
| 2020-11-12 | 0.4500 USD |
| 2020-08-13 | 0.4500 USD |
| 2020-05-14 | 0.4500 USD |
| 2020-02-13 | 0.4500 USD |
| 2019-11-07 | 0.4500 USD |
| 2019-08-13 | 0.4500 USD |
| 2019-05-14 | 0.4050 USD |
| 2019-02-12 | 0.4050 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.