Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	34.970	35.760	34.550	35.260	31.408	14,112,300
2024-02-29	35.230	35.440	34.780	34.980	31.159	12,179,200
2024-02-28	34.720	35.200	34.640	34.810	31.007	5,512,100
2024-02-27	34.710	35.200	34.650	34.880	31.070	8,037,300
2024-02-26	35.080	35.280	34.260	34.530	30.758	10,383,300
2024-02-23	35.730	35.780	35.200	35.240	31.390	7,977,200
2024-02-22	36.080	36.160	35.440	35.640	31.746	8,455,900
2024-02-21	35.230	35.850	34.800	35.770	31.862	8,221,700
2024-02-20	35.630	36.110	35.460	35.560	31.675	12,208,300
2024-02-16	36.070	36.460	35.760	36.100	32.156	7,832,200
2024-02-15	35.670	36.510	35.500	36.330	32.361	10,093,600
2024-02-14	35.320	35.570	34.870	35.410	31.542	9,166,300
2024-02-13	35.380	35.470	34.230	34.940	31.123	12,822,000
2024-02-12	35.780	36.480	35.690	36.010	32.076	7,016,400
2024-02-09	35.360	36.070	34.880	35.840	31.925	10,079,300
2024-02-08	35.200	35.670	35.140	35.510	31.631	7,590,300
2024-02-07	36.420	36.570	35.150	36.010	31.613	8,909,900
2024-02-06	36.290	36.490	35.870	36.250	31.824	7,305,700
2024-02-05	36.490	36.570	35.810	36.250	31.824	10,585,500
2024-02-02	36.270	36.890	35.960	36.790	32.298	11,487,000
2024-02-01	37.250	37.990	35.190	36.500	32.043	25,481,600
2024-01-31	37.410	38.050	36.910	37.060	32.535	14,452,300
2024-01-30	38.120	38.470	38.010	38.170	33.509	8,091,000
2024-01-29	37.670	38.210	37.610	38.090	33.439	9,067,100
2024-01-26	37.590	38.020	37.500	37.840	33.219	11,477,900
2024-01-25	38.000	38.020	37.170	37.510	32.930	8,053,800
2024-01-24	37.090	37.720	36.870	37.550	32.965	11,035,700
2024-01-23	37.080	37.300	36.630	36.820	32.324	6,375,800
2024-01-22	37.600	37.900	36.940	37.010	32.491	10,268,300
2024-01-19	36.200	37.510	35.850	37.470	32.895	13,473,900
2024-01-18	36.200	37.560	35.090	35.980	31.587	17,018,300
2024-01-17	35.740	36.230	35.440	35.780	31.411	8,978,600
2024-01-16	36.210	36.420	35.730	36.180	31.762	9,340,500
2024-01-12	37.440	37.630	36.460	36.740	32.254	8,021,600
2024-01-11	37.460	37.550	36.470	37.340	32.780	9,698,800
2024-01-10	37.610	37.860	37.190	37.730	33.123	8,100,200
2024-01-09	37.570	37.870	37.380	37.680	33.079	6,806,600
2024-01-08	37.480	38.010	37.250	38.000	33.360	7,153,200
2024-01-05	36.900	37.880	36.770	37.600	33.009	9,362,200
2024-01-04	37.060	37.370	36.780	36.970	32.456	9,412,000
2024-01-03	37.060	37.070	36.230	36.510	32.052	12,154,800
2024-01-02	36.630	37.690	36.510	37.510	32.930	8,595,500
2023-12-29	37.090	37.350	36.890	36.920	32.412	8,058,300
2023-12-28	37.120	37.430	37.120	37.290	32.737	6,838,000
2023-12-27	36.990	37.420	36.770	37.240	32.693	6,483,100
2023-12-26	36.710	37.220	36.580	37.110	32.579	6,083,900
2023-12-22	36.670	36.990	36.490	36.760	32.271	9,644,400
2023-12-21	36.130	36.530	36.110	36.490	32.034	7,842,100
2023-12-20	36.420	36.850	35.770	35.790	31.420	10,834,400
2023-12-19	36.410	36.860	36.170	36.720	32.236	9,319,100
2023-12-18	36.710	37.050	36.320	36.340	31.903	8,973,600
2023-12-15	37.440	37.830	36.510	36.700	32.219	15,702,400
2023-12-14	36.700	37.660	36.280	37.640	33.044	17,528,700
2023-12-13	34.130	35.580	33.870	35.490	31.156	11,418,000
2023-12-12	34.610	34.610	34.010	34.100	29.936	7,117,200
2023-12-11	34.220	34.620	34.110	34.430	30.226	9,279,700
2023-12-08	34.000	34.580	33.730	34.330	30.138	11,424,100
2023-12-07	33.530	34.340	33.360	33.960	29.813	16,613,200
2023-12-06	33.400	34.210	33.020	33.040	29.006	9,173,300
2023-12-05	33.120	33.300	32.780	33.150	29.102	7,593,000

← NewerPage 12 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.