Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	38.460	38.490	37.580	37.750	34.076	5,652,300
2024-05-24	38.360	38.460	38.100	38.400	34.663	3,149,800
2024-05-23	39.100	39.100	37.770	38.240	34.518	4,917,500
2024-05-22	39.360	39.440	38.710	38.890	35.105	4,357,600
2024-05-21	39.130	39.610	39.100	39.540	35.692	5,336,800
2024-05-20	39.900	40.020	39.020	39.030	35.231	4,804,200
2024-05-17	40.510	40.510	39.920	39.970	36.080	5,698,600
2024-05-16	40.020	40.300	39.960	40.150	36.242	7,700,200
2024-05-15	39.890	40.190	39.670	40.180	36.269	6,215,500
2024-05-14	39.590	39.680	39.220	39.390	35.556	7,992,900
2024-05-13	39.790	39.810	39.030	39.180	35.367	5,642,400
2024-05-10	39.250	39.520	39.030	39.470	35.628	5,245,500
2024-05-09	38.700	39.170	38.580	39.100	35.294	6,562,900
2024-05-08	38.840	39.660	38.800	39.390	35.087	6,381,300
2024-05-07	39.900	40.350	38.870	39.110	34.837	10,142,100
2024-05-06	39.250	39.500	38.950	39.420	35.114	6,237,000
2024-05-03	38.880	39.150	38.670	38.850	34.606	8,081,400
2024-05-02	38.540	38.600	37.980	38.350	34.160	7,609,300
2024-05-01	37.690	38.800	37.540	38.050	33.893	6,803,400
2024-04-30	38.010	38.170	37.530	37.550	33.448	7,482,400
2024-04-29	38.290	38.530	38.030	38.310	34.125	6,441,400
2024-04-26	37.930	38.550	37.880	38.170	34.000	4,651,400
2024-04-25	38.630	38.790	37.740	37.970	33.822	7,241,500
2024-04-24	38.580	39.210	38.410	38.790	34.552	7,109,100
2024-04-23	37.980	39.200	37.800	38.840	34.597	10,596,900
2024-04-22	35.840	38.300	35.840	38.060	33.902	12,580,400
2024-04-19	35.800	36.840	35.650	36.800	32.780	10,359,600
2024-04-18	35.830	35.980	35.460	35.710	31.809	5,755,500
2024-04-17	35.790	35.930	35.090	35.660	31.764	9,211,300
2024-04-16	36.370	36.580	35.360	35.640	31.746	12,902,700
2024-04-15	37.200	37.670	36.440	36.700	32.691	11,228,900
2024-04-12	36.710	37.020	36.620	36.770	32.753	7,875,100
2024-04-11	37.390	37.490	36.650	37.300	33.225	10,603,100
2024-04-10	38.310	38.310	37.080	37.500	33.403	14,315,600
2024-04-09	39.120	39.230	38.440	38.970	34.713	5,676,000
2024-04-08	38.390	39.070	38.220	38.850	34.606	6,877,800
2024-04-05	37.590	38.240	37.570	38.090	33.929	6,167,500
2024-04-04	38.570	38.670	37.780	37.940	33.795	8,147,200
2024-04-03	37.880	38.230	37.780	37.950	33.804	7,723,400
2024-04-02	38.120	38.140	37.650	37.890	33.751	10,090,700
2024-04-01	38.920	39.080	38.320	38.370	34.178	5,420,800
2024-03-28	38.830	39.290	38.730	38.980	34.722	8,405,600
2024-03-27	37.760	38.610	37.760	38.590	34.374	6,269,400
2024-03-26	37.820	37.890	37.450	37.600	33.492	7,080,300
2024-03-25	37.610	38.020	37.440	37.600	33.492	5,454,300
2024-03-22	38.270	38.550	37.570	37.690	33.573	9,230,600
2024-03-21	37.020	38.100	37.020	38.050	33.893	13,598,200
2024-03-20	35.410	36.880	35.350	36.820	32.798	8,684,100
2024-03-19	35.120	35.710	35.060	35.700	31.800	9,701,900
2024-03-18	35.000	35.140	34.510	34.930	31.114	7,497,100
2024-03-15	34.580	35.430	34.580	34.860	31.052	17,477,300
2024-03-14	36.000	36.290	34.690	35.020	31.194	10,930,500
2024-03-13	36.990	37.350	36.310	36.450	32.468	7,079,500
2024-03-12	37.300	37.310	36.660	36.930	32.896	7,533,900
2024-03-11	37.250	37.480	36.890	37.230	33.163	5,987,700
2024-03-08	37.130	37.530	36.640	37.440	33.350	11,929,000
2024-03-07	37.790	37.830	36.800	36.920	32.887	9,950,300
2024-03-06	37.170	37.630	36.600	37.270	33.198	13,403,900
2024-03-05	35.980	37.480	35.940	37.070	33.020	11,247,300
2024-03-04	35.370	36.520	35.370	36.170	32.219	9,492,500

← NewerPage 11 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.