Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	31.040	32.430	30.800	30.910	25.742	26,558,000
2023-03-17	32.100	32.200	30.340	30.560	25.450	46,869,400
2023-03-16	31.880	33.540	28.700	32.940	27.432	42,679,800
2023-03-15	31.450	32.920	30.590	32.100	26.733	38,942,600
2023-03-14	35.400	36.190	31.370	31.880	26.550	46,857,500
2023-03-13	33.270	35.590	30.510	32.240	26.849	61,976,500
2023-03-10	40.450	40.760	37.850	38.840	32.346	26,845,600
2023-03-09	43.290	43.380	41.380	41.620	34.661	13,061,700
2023-03-08	44.150	44.360	43.540	43.770	36.452	5,398,600
2023-03-07	45.700	45.880	43.890	44.080	36.710	7,193,600
2023-03-06	46.370	46.640	46.010	46.140	38.425	5,702,000
2023-03-03	45.900	46.280	45.520	46.240	38.509	5,544,100
2023-03-02	46.210	46.410	44.960	45.500	37.892	8,375,800
2023-03-01	46.610	47.050	46.420	46.700	38.892	5,497,100
2023-02-28	47.240	47.330	46.870	46.950	39.100	6,423,900
2023-02-27	47.540	47.850	46.870	47.140	39.258	4,659,700
2023-02-24	46.310	47.110	46.040	47.080	39.208	5,382,300
2023-02-23	47.490	47.620	46.440	46.680	38.875	7,263,600
2023-02-22	47.170	47.320	46.670	47.080	39.208	5,716,900
2023-02-21	48.020	48.190	46.920	47.140	39.258	4,834,300
2023-02-17	48.000	48.530	47.760	48.490	40.382	4,333,600
2023-02-16	48.210	48.460	47.750	47.960	39.941	4,783,800
2023-02-15	48.380	48.960	48.200	48.900	40.724	2,771,800
2023-02-14	48.910	49.320	48.490	48.820	40.657	4,131,900
2023-02-13	48.380	49.190	48.010	49.100	40.890	4,796,000
2023-02-10	47.800	48.420	47.730	48.380	40.291	5,356,000
2023-02-09	49.070	49.100	47.800	47.930	39.916	4,139,800
2023-02-08	49.330	49.860	49.120	49.260	40.591	4,541,300
2023-02-07	49.250	50.280	49.020	50.030	41.225	6,181,900
2023-02-06	49.910	49.910	49.350	49.600	40.871	4,637,100
2023-02-03	49.790	50.520	49.670	50.090	41.275	6,504,900
2023-02-02	50.050	50.570	49.500	50.390	41.522	6,484,800
2023-02-01	48.950	50.070	48.770	49.630	40.896	8,539,100
2023-01-31	48.260	49.430	48.120	49.390	40.698	5,962,200
2023-01-30	48.400	48.920	48.380	48.450	39.923	4,868,800
2023-01-27	48.910	49.250	48.760	48.840	40.245	4,150,500
2023-01-26	49.090	49.480	48.420	48.860	40.261	5,506,600
2023-01-25	47.970	48.800	47.680	48.780	40.195	5,047,500
2023-01-24	51.260	51.260	48.100	48.340	39.833	5,204,000
2023-01-23	48.200	49.070	47.810	48.840	40.245	7,514,100
2023-01-20	47.820	48.050	47.170	47.920	39.487	9,187,900
2023-01-19	46.110	48.030	45.770	47.710	39.313	9,714,100
2023-01-18	46.720	47.030	45.610	45.740	37.690	7,793,400
2023-01-17	47.530	47.600	46.880	47.150	38.852	10,012,800
2023-01-13	46.710	47.740	46.160	47.570	39.198	8,241,600
2023-01-12	46.760	47.350	46.500	47.180	38.877	6,183,000
2023-01-11	46.330	46.570	45.960	46.370	38.209	10,156,000
2023-01-10	45.850	46.300	45.540	46.000	37.904	8,294,700
2023-01-09	46.240	46.340	45.780	45.800	37.740	8,979,000
2023-01-06	44.370	46.070	44.290	45.860	37.789	5,326,200
2023-01-05	44.140	44.820	43.760	44.440	36.619	7,688,700
2023-01-04	44.120	45.230	43.550	44.850	36.957	8,611,400
2023-01-03	43.420	43.980	43.010	43.630	35.952	7,269,700
2022-12-30	42.860	43.290	42.740	43.030	35.457	4,189,200
2022-12-29	42.690	43.280	42.600	43.200	35.597	4,666,200
2022-12-28	42.900	43.070	42.490	42.550	35.062	3,986,700
2022-12-27	42.650	43.070	42.340	42.840	35.301	3,951,800
2022-12-23	42.500	42.790	42.380	42.590	35.095	4,387,000
2022-12-22	41.400	42.510	41.140	42.480	35.004	8,405,700
2022-12-21	41.710	41.920	41.500	41.750	34.402	5,144,500

← NewerPage 16 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.