Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	41.020	41.720	40.930	41.120	33.883	5,364,700
2022-12-19	41.290	41.630	40.800	41.120	33.883	7,229,600
2022-12-16	41.140	41.400	40.550	41.300	34.032	24,293,200
2022-12-15	41.600	41.900	41.260	41.490	34.188	10,415,700
2022-12-14	43.150	43.390	41.950	42.220	34.790	9,994,800
2022-12-13	44.560	45.030	42.910	43.190	35.589	9,604,900
2022-12-12	41.940	43.610	41.530	43.460	35.811	11,615,700
2022-12-09	41.920	42.390	41.840	42.080	34.674	10,891,000
2022-12-08	41.970	42.220	41.580	42.060	34.658	9,584,500
2022-12-07	41.740	42.220	41.300	41.840	34.477	7,448,300
2022-12-06	42.530	42.620	41.380	41.890	34.518	10,523,400
2022-12-05	44.500	44.790	42.300	42.590	35.095	12,280,900
2022-12-02	45.610	45.870	44.870	45.060	37.130	9,505,000
2022-12-01	47.060	47.460	45.990	46.220	38.086	7,945,700
2022-11-30	45.730	46.850	44.050	46.810	38.572	9,633,800
2022-11-29	45.390	45.960	45.240	45.910	37.830	7,471,400
2022-11-28	46.430	46.650	45.230	45.320	37.344	5,783,800
2022-11-25	46.660	47.070	46.510	46.920	38.663	1,651,000
2022-11-23	46.280	46.730	46.220	46.430	38.259	4,930,100
2022-11-22	46.580	46.940	46.270	46.420	38.250	3,798,600
2022-11-21	45.720	46.280	45.580	46.130	38.012	4,563,400
2022-11-18	45.880	46.150	45.200	45.660	37.624	4,539,700
2022-11-17	44.840	45.220	44.560	45.120	37.179	3,819,500
2022-11-16	46.400	46.580	45.510	45.530	37.517	7,217,200
2022-11-15	46.850	47.470	45.460	46.330	38.176	6,244,900
2022-11-14	46.840	47.270	46.010	46.050	37.946	6,852,500
2022-11-11	46.310	47.460	46.110	47.260	38.943	8,323,000
2022-11-10	44.090	46.140	44.090	46.040	37.937	8,539,300
2022-11-09	43.750	43.960	42.550	42.690	35.177	7,675,700
2022-11-08	44.110	44.670	43.960	44.490	36.232	5,232,800
2022-11-07	44.090	44.210	43.530	43.980	35.816	5,209,100
2022-11-04	43.260	43.940	43.070	43.660	35.556	6,816,100
2022-11-03	43.370	43.580	42.140	42.660	34.741	8,659,200
2022-11-02	44.370	45.330	43.890	43.920	35.767	9,173,400
2022-11-01	45.190	45.260	44.450	44.820	36.500	5,814,300
2022-10-31	44.880	45.250	44.570	44.790	36.476	8,686,600
2022-10-28	44.500	45.060	44.310	45.050	36.688	4,813,900
2022-10-27	44.710	44.990	44.060	44.180	35.979	5,305,800
2022-10-26	43.910	44.630	43.910	44.210	36.004	6,010,600
2022-10-25	42.380	43.890	42.260	43.850	35.710	10,352,200
2022-10-24	41.710	42.880	41.530	42.660	34.741	7,350,900
2022-10-21	40.330	41.660	40.010	41.510	33.805	11,680,200
2022-10-20	42.300	42.770	40.280	40.420	32.917	10,601,300
2022-10-19	42.850	43.590	42.190	42.440	34.562	9,860,300
2022-10-18	42.760	44.690	41.900	43.370	35.320	10,932,100
2022-10-17	44.000	44.680	43.910	44.430	36.183	8,780,100
2022-10-14	44.320	45.190	42.880	43.000	35.018	9,559,500
2022-10-13	41.480	44.390	41.070	44.080	35.898	7,415,800
2022-10-12	42.270	42.770	41.870	42.070	34.261	5,951,300
2022-10-11	42.980	43.380	42.230	42.430	34.554	7,539,400
2022-10-10	43.770	43.970	42.980	43.310	35.271	4,851,700
2022-10-07	44.600	44.740	43.380	43.530	35.450	6,178,000
2022-10-06	45.460	45.660	44.690	44.880	36.549	6,052,200
2022-10-05	45.850	46.390	45.680	45.860	37.347	4,977,700
2022-10-04	45.200	46.600	45.180	46.560	37.917	6,582,000
2022-10-03	44.140	45.030	43.460	44.710	36.411	5,618,800
2022-09-30	44.180	44.660	43.480	43.540	35.458	6,455,500
2022-09-29	43.730	44.320	43.490	43.970	35.808	5,190,900
2022-09-28	43.560	44.540	43.210	44.250	36.036	6,901,900
2022-09-27	43.650	43.970	42.560	43.040	35.051	5,511,900

← NewerPage 17 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.