Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	32.780	33.090	31.460	31.720	26.918	9,262,800
2023-06-13	31.970	32.890	31.690	32.400	27.495	13,978,800
2023-06-12	32.360	33.090	30.600	31.950	27.113	18,040,200
2023-06-09	33.280	33.510	32.430	32.630	27.690	8,322,300
2023-06-08	33.520	33.600	32.520	33.150	28.132	8,824,800
2023-06-07	33.190	33.750	32.800	33.480	28.412	9,217,100
2023-06-06	31.540	33.640	31.440	33.050	28.047	10,852,100
2023-06-05	32.370	32.370	31.300	31.740	26.935	9,267,400
2023-06-02	31.290	32.510	31.180	32.080	27.224	14,179,500
2023-06-01	31.040	31.380	30.400	30.960	26.273	18,100,400
2023-05-31	30.610	30.790	29.440	30.470	25.857	25,043,000
2023-05-30	31.060	31.140	30.230	31.090	26.384	10,092,000
2023-05-26	30.500	30.980	30.060	30.700	26.053	7,997,200
2023-05-25	30.230	30.540	29.770	30.530	25.908	9,390,600
2023-05-24	30.520	30.830	29.870	30.400	25.798	9,610,400
2023-05-23	30.700	31.890	30.640	30.750	26.095	15,112,600
2023-05-22	29.950	30.580	29.600	30.580	25.951	10,179,400
2023-05-19	30.020	30.200	28.890	29.700	25.204	13,551,400
2023-05-18	28.780	29.930	28.550	29.840	25.323	17,349,200
2023-05-17	27.750	28.960	27.700	28.920	24.542	18,087,200
2023-05-16	27.750	28.050	27.170	27.170	23.057	11,692,100
2023-05-15	27.270	27.920	27.240	27.870	23.651	11,183,800
2023-05-12	27.160	27.320	26.680	27.300	23.167	10,733,700
2023-05-11	27.040	27.180	26.490	26.830	22.768	16,628,500
2023-05-10	29.100	29.210	27.560	27.900	23.235	11,861,000
2023-05-09	28.330	28.790	27.930	28.600	23.818	10,184,100
2023-05-08	29.740	29.980	28.290	28.750	23.943	16,557,100
2023-05-05	27.430	29.000	27.010	28.690	23.893	24,205,300
2023-05-04	27.230	27.860	25.560	26.210	21.828	37,831,300
2023-05-03	29.570	29.870	27.950	28.130	23.427	21,667,000
2023-05-02	31.270	31.310	28.990	29.120	24.251	21,140,800
2023-05-01	32.430	32.530	31.430	31.520	26.250	10,780,000
2023-04-28	31.080	32.670	30.910	32.580	27.133	15,199,500
2023-04-27	30.680	31.830	30.620	31.380	26.133	11,092,900
2023-04-26	30.390	31.430	30.250	30.600	25.484	12,232,000
2023-04-25	31.230	31.510	30.270	30.430	25.342	11,361,700
2023-04-24	31.500	31.870	31.150	31.820	26.500	12,735,900
2023-04-21	33.170	33.200	31.430	31.470	26.208	22,814,800
2023-04-20	33.790	34.460	33.300	33.480	27.882	11,668,400
2023-04-19	34.070	35.390	33.810	34.790	28.973	17,410,500
2023-04-18	34.020	34.190	33.490	33.850	28.190	13,691,100
2023-04-17	33.270	34.340	32.720	34.260	28.532	15,347,600
2023-04-14	34.280	34.620	33.100	33.250	27.691	14,777,800
2023-04-13	33.410	34.200	32.910	33.840	28.182	11,658,300
2023-04-12	33.840	34.100	33.000	33.210	27.657	11,729,800
2023-04-11	33.180	33.920	33.020	33.700	28.065	8,744,700
2023-04-10	32.500	33.730	32.440	33.170	27.624	11,562,900
2023-04-06	32.170	33.060	32.040	32.740	27.266	10,843,400
2023-04-05	31.590	32.120	31.340	32.020	26.666	11,581,800
2023-04-04	33.510	33.610	31.400	31.950	26.608	18,545,100
2023-04-03	33.990	34.370	33.040	33.130	27.591	15,191,400
2023-03-31	34.240	34.380	33.360	34.100	28.399	12,628,200
2023-03-30	34.990	35.220	33.260	33.850	28.190	13,962,000
2023-03-29	33.870	34.480	33.660	34.470	28.707	12,912,100
2023-03-28	33.050	33.760	32.930	33.420	27.832	11,571,400
2023-03-27	34.100	35.070	33.040	33.080	27.549	19,298,700
2023-03-24	32.040	33.230	31.820	32.890	27.391	18,651,900
2023-03-23	32.680	33.920	32.230	32.570	27.124	21,065,000
2023-03-22	33.710	34.250	32.340	32.490	27.058	28,020,600
2023-03-21	32.230	33.740	31.890	33.700	28.065	27,948,700

← NewerPage 15 of 79 · 4,730 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.