Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	29.500	29.870	29.110	29.780	25.696	12,486,900
2023-09-07	29.480	29.770	29.150	29.270	25.256	8,523,200
2023-09-06	30.150	30.290	29.540	29.720	25.645	10,486,600
2023-09-05	30.840	31.250	30.430	30.440	26.266	6,381,800
2023-09-01	30.880	31.350	30.750	30.900	26.663	7,951,500
2023-08-31	30.390	30.660	30.220	30.550	26.361	8,276,600
2023-08-30	30.320	30.460	29.960	30.250	26.102	7,169,400
2023-08-29	29.490	30.490	29.350	30.330	26.171	10,349,700
2023-08-28	29.170	29.470	28.980	29.370	25.343	6,664,400
2023-08-25	29.100	29.370	28.530	28.810	24.859	13,120,300
2023-08-24	28.550	28.950	28.410	28.860	24.903	9,395,800
2023-08-23	28.140	28.540	28.000	28.480	24.575	6,480,300
2023-08-22	28.560	28.690	27.950	28.050	24.204	11,549,700
2023-08-21	29.000	29.040	28.150	28.610	24.687	10,975,100
2023-08-18	28.500	28.890	28.440	28.780	24.834	9,036,100
2023-08-17	29.330	29.370	28.830	28.970	24.997	10,166,600
2023-08-16	29.560	29.660	28.960	29.100	25.110	12,778,900
2023-08-15	30.020	30.220	29.510	29.600	25.541	13,327,700
2023-08-14	31.270	31.350	30.420	30.570	26.378	11,204,300
2023-08-11	31.220	31.890	31.130	31.730	27.379	8,851,700
2023-08-10	31.170	31.550	30.930	31.470	27.155	10,297,600
2023-08-09	32.150	32.150	31.370	31.470	26.706	10,060,700
2023-08-08	31.400	32.470	30.960	32.410	27.504	18,916,000
2023-08-07	32.240	32.650	32.050	32.600	27.665	8,999,600
2023-08-04	32.000	32.520	32.000	32.070	27.215	8,992,800
2023-08-03	32.260	32.380	31.650	32.280	27.393	8,520,400
2023-08-02	32.400	32.450	31.890	32.310	27.419	9,304,300
2023-08-01	32.750	32.960	32.360	32.800	27.835	8,550,500
2023-07-31	33.310	33.610	32.830	33.220	28.191	11,039,900
2023-07-28	32.610	33.220	32.570	33.010	28.013	11,455,200
2023-07-27	33.520	33.710	31.980	31.990	27.147	14,210,700
2023-07-26	33.270	33.620	33.120	33.360	28.310	10,925,900
2023-07-25	33.600	33.600	32.570	32.580	27.648	13,167,000
2023-07-24	33.100	33.780	33.080	33.500	28.429	9,652,600
2023-07-21	33.570	33.570	32.530	33.050	28.047	10,883,700
2023-07-20	33.920	34.490	32.710	33.060	28.055	19,275,900
2023-07-19	34.630	35.780	34.530	35.590	30.202	11,123,800
2023-07-18	33.100	34.550	33.040	34.510	29.286	10,738,500
2023-07-17	32.840	33.550	32.840	33.430	28.369	6,141,000
2023-07-14	34.220	34.220	32.840	33.100	28.089	8,211,900
2023-07-13	33.240	33.750	32.960	33.620	28.531	9,538,900
2023-07-12	33.320	33.810	32.830	33.020	28.021	10,177,800
2023-07-11	32.040	32.770	31.930	32.480	27.563	11,562,600
2023-07-10	31.580	32.280	31.480	32.190	27.317	8,340,200
2023-07-07	30.870	32.160	30.870	31.880	27.054	8,703,800
2023-07-06	30.670	30.900	29.900	30.820	26.154	12,587,900
2023-07-05	30.900	31.610	30.700	30.990	26.299	6,900,300
2023-07-03	30.520	31.580	30.440	31.390	26.638	4,333,600
2023-06-30	30.960	30.980	30.260	30.350	25.756	11,873,000
2023-06-29	30.780	30.990	30.420	30.640	26.002	9,988,700
2023-06-28	30.450	30.520	30.060	30.470	25.857	7,025,100
2023-06-27	30.020	30.700	29.700	30.490	25.874	8,421,400
2023-06-26	30.090	30.490	29.940	30.090	25.535	11,396,900
2023-06-23	30.090	30.410	29.850	30.000	25.459	14,164,300
2023-06-22	31.500	31.510	30.530	30.610	25.976	9,315,400
2023-06-21	31.400	31.770	31.050	31.500	26.731	6,919,300
2023-06-20	31.690	31.850	30.970	31.350	26.604	11,330,900
2023-06-16	32.190	32.360	31.340	31.900	27.071	21,751,400
2023-06-15	31.550	32.440	31.460	32.220	27.342	9,164,300
2023-06-14	32.780	33.090	31.460	31.720	26.918	9,262,800

← NewerPage 14 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.