Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	42.180	42.550	41.800	41.870	38.268	12,283,600
2024-08-21	42.450	42.550	41.530	42.090	38.469	8,700,800
2024-08-20	42.730	42.730	42.160	42.260	38.624	5,151,200
2024-08-19	42.580	42.960	42.580	42.950	39.255	8,338,700
2024-08-16	42.310	42.750	42.280	42.530	38.871	4,183,500
2024-08-15	42.500	42.940	42.300	42.370	38.725	6,438,600
2024-08-14	41.900	41.970	41.550	41.900	38.295	3,806,800
2024-08-13	41.660	41.720	41.190	41.690	38.103	5,910,900
2024-08-12	41.820	42.340	41.050	41.220	37.674	7,869,800
2024-08-09	41.540	41.720	41.410	41.560	37.984	6,236,400
2024-08-08	41.450	42.250	41.420	42.070	37.975	5,706,500
2024-08-07	42.380	42.670	40.990	41.100	37.100	6,245,000
2024-08-06	41.250	42.150	40.950	41.650	37.596	7,614,900
2024-08-05	40.820	41.830	39.920	41.180	37.172	8,756,100
2024-08-02	42.620	42.700	41.210	42.120	38.020	10,710,400
2024-08-01	44.760	44.870	43.160	43.350	39.131	9,276,900
2024-07-31	45.000	45.310	44.670	44.690	40.340	8,422,900
2024-07-30	44.800	45.070	44.560	44.940	40.566	6,492,500
2024-07-29	44.680	44.760	44.130	44.460	40.133	7,302,100
2024-07-26	44.190	44.640	43.980	44.420	40.097	7,274,600
2024-07-25	43.610	44.780	43.470	44.120	39.826	9,070,400
2024-07-24	43.880	44.320	43.390	43.610	39.365	7,366,800
2024-07-23	43.750	44.380	43.540	44.150	39.853	7,183,800
2024-07-22	42.980	44.140	42.050	43.780	39.519	12,943,700
2024-07-19	42.620	42.870	42.080	42.410	38.282	9,976,100
2024-07-18	42.760	43.460	42.090	42.440	38.309	13,300,800
2024-07-17	41.790	43.280	41.640	43.100	38.905	8,814,300
2024-07-16	41.530	42.600	41.360	42.440	38.309	6,928,900
2024-07-15	41.140	41.590	40.780	41.400	37.371	8,437,100
2024-07-12	40.400	40.820	40.130	40.510	36.567	5,139,300
2024-07-11	39.610	40.480	39.500	40.390	36.459	6,296,400
2024-07-10	38.790	39.270	38.750	39.260	35.439	4,425,300
2024-07-09	37.940	39.050	37.850	38.910	35.123	5,618,100
2024-07-08	38.440	38.650	38.030	38.250	34.527	4,137,500
2024-07-05	38.930	38.970	38.060	38.220	34.500	5,002,100
2024-07-03	39.720	39.720	38.860	38.870	35.087	3,976,700
2024-07-02	39.050	39.570	38.860	39.560	35.710	7,761,300
2024-07-01	38.820	39.340	38.820	39.250	35.430	9,190,100
2024-06-28	38.000	38.890	37.910	38.850	35.069	9,600,200
2024-06-27	37.000	37.880	36.740	37.840	34.157	8,263,100
2024-06-26	36.820	37.090	36.620	36.890	33.300	7,307,700
2024-06-25	37.290	37.500	37.020	37.050	33.444	10,122,800
2024-06-24	37.110	37.650	36.810	37.460	33.814	6,680,700
2024-06-21	36.510	36.830	36.160	36.790	33.209	9,437,100
2024-06-20	36.340	36.780	36.120	36.630	33.065	6,467,700
2024-06-18	35.650	36.600	35.490	36.570	33.011	9,417,200
2024-06-17	35.310	35.820	35.100	35.800	32.316	5,106,700
2024-06-14	35.810	36.110	35.360	35.410	31.964	6,188,500
2024-06-13	36.770	36.830	36.210	36.360	32.821	8,149,100
2024-06-12	36.440	37.080	36.440	36.810	33.227	8,739,300
2024-06-11	35.710	35.850	35.300	35.680	32.207	6,779,500
2024-06-10	35.740	36.300	35.380	36.020	32.514	6,378,800
2024-06-07	36.150	36.660	36.040	36.170	32.650	4,814,700
2024-06-06	36.630	36.830	36.230	36.420	32.875	4,829,200
2024-06-05	36.830	36.960	36.500	36.630	33.065	6,361,100
2024-06-04	36.700	37.160	36.390	36.650	33.083	7,220,400
2024-06-03	38.110	38.190	36.760	37.110	33.498	7,363,500
2024-05-31	37.350	37.780	37.200	37.750	34.076	10,417,400
2024-05-30	37.700	37.860	37.050	37.120	33.507	8,430,900
2024-05-29	37.140	37.510	36.790	37.460	33.814	6,294,500

← NewerPage 10 of 79 · 4,729 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.