Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	33.000	33.630	32.970	33.280	29.216	11,962,300
2023-12-01	32.020	33.410	31.960	33.270	29.207	11,699,900
2023-11-30	32.340	32.430	31.990	32.140	28.215	12,301,000
2023-11-29	31.910	32.710	31.800	32.130	28.207	9,377,100
2023-11-28	31.440	31.700	31.230	31.560	27.706	6,113,600
2023-11-27	31.550	31.730	31.330	31.440	27.601	8,574,300
2023-11-24	31.510	31.810	31.280	31.780	27.899	2,586,900
2023-11-22	31.930	31.960	31.330	31.490	27.645	5,283,300
2023-11-21	31.950	31.990	31.510	31.580	27.724	5,245,800
2023-11-20	31.740	32.180	31.550	32.040	28.128	6,765,900
2023-11-17	31.780	32.000	31.400	31.970	28.066	6,918,800
2023-11-16	31.770	31.940	31.130	31.450	27.610	9,671,900
2023-11-15	31.120	32.090	31.120	31.910	28.014	12,350,200
2023-11-14	30.320	31.360	30.310	30.980	27.197	10,641,900
2023-11-13	29.120	29.500	28.970	29.350	25.766	5,460,200
2023-11-10	29.300	29.420	28.930	29.390	25.801	5,851,500
2023-11-09	29.980	30.120	28.940	29.150	25.591	9,389,800
2023-11-08	30.490	30.550	30.210	30.400	26.231	6,516,400
2023-11-07	30.500	30.740	30.320	30.520	26.335	5,848,200
2023-11-06	31.300	31.350	30.550	30.740	26.525	7,182,800
2023-11-03	30.850	31.450	30.760	31.190	26.913	12,782,000
2023-11-02	29.020	30.090	28.840	29.970	25.860	11,165,700
2023-11-01	28.380	28.670	28.130	28.490	24.583	10,212,100
2023-10-31	28.220	28.420	27.880	28.360	24.471	10,506,600
2023-10-30	27.880	28.300	27.640	28.180	24.316	8,483,200
2023-10-27	28.350	28.470	27.380	27.620	23.833	9,322,600
2023-10-26	27.880	28.840	27.860	28.510	24.601	10,485,200
2023-10-25	27.670	27.990	27.010	27.960	24.126	10,127,400
2023-10-24	27.060	27.800	27.060	27.560	23.781	10,134,300
2023-10-23	27.020	27.680	26.950	27.030	23.324	10,653,200
2023-10-20	28.040	28.170	26.950	27.160	23.436	14,510,500
2023-10-19	29.150	29.750	27.880	28.060	24.212	15,234,800
2023-10-18	29.470	29.670	28.560	28.740	24.799	10,534,900
2023-10-17	28.560	29.890	28.510	29.820	25.731	12,739,300
2023-10-16	28.860	29.120	28.420	29.000	25.023	12,437,400
2023-10-13	29.250	29.400	28.390	28.410	24.514	10,700,200
2023-10-12	29.460	29.750	28.810	28.880	24.920	9,664,800
2023-10-11	29.340	29.920	29.270	29.610	25.550	10,602,400
2023-10-10	29.370	29.690	28.700	29.250	25.239	17,659,700
2023-10-09	26.940	27.510	26.910	27.430	23.669	9,145,700
2023-10-06	26.970	27.640	26.570	27.320	23.574	11,414,800
2023-10-05	26.760	27.420	26.680	27.280	23.539	8,328,100
2023-10-04	27.310	27.370	26.700	27.170	23.444	6,358,200
2023-10-03	27.390	27.420	26.840	27.190	23.462	8,735,900
2023-10-02	28.500	28.700	27.550	27.630	23.841	8,655,100
2023-09-29	28.390	29.000	28.340	28.610	24.687	7,883,900
2023-09-28	27.960	28.400	27.830	28.230	24.359	7,254,200
2023-09-27	28.450	28.450	27.700	27.970	24.135	8,551,800
2023-09-26	28.480	28.880	28.170	28.250	24.376	7,600,800
2023-09-25	27.890	28.880	27.880	28.840	24.885	9,385,800
2023-09-22	28.310	28.340	27.850	28.070	24.221	7,894,000
2023-09-21	28.730	29.050	28.150	28.160	24.299	11,550,200
2023-09-20	28.990	29.310	28.240	28.370	24.480	7,841,400
2023-09-19	28.710	28.850	28.100	28.600	24.678	10,592,700
2023-09-18	28.750	28.800	28.240	28.670	24.739	10,762,000
2023-09-15	28.650	29.120	28.440	29.000	25.023	21,392,100
2023-09-14	29.050	29.550	28.900	29.420	25.386	12,864,000
2023-09-13	30.230	30.330	28.450	28.620	24.695	13,317,400
2023-09-12	30.370	30.800	29.920	30.010	25.895	10,132,400
2023-09-11	30.290	30.670	29.970	30.110	25.981	10,262,600

← NewerPage 13 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.