Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	43.880	44.440	43.270	43.420	35.360	6,548,200
2022-09-23	44.260	44.610	43.540	44.340	36.110	7,158,700
2022-09-22	46.220	46.330	44.710	44.800	36.484	5,199,300
2022-09-21	47.340	47.530	45.990	46.000	37.461	5,109,600
2022-09-20	47.610	47.790	46.950	47.290	38.512	4,126,500
2022-09-19	47.000	48.050	46.890	47.990	39.082	9,313,100
2022-09-16	47.740	48.230	47.190	47.620	38.781	17,268,400
2022-09-15	47.540	48.610	47.380	48.120	39.188	5,275,400
2022-09-14	47.340	47.790	46.640	47.350	38.561	5,477,200
2022-09-13	48.600	48.720	47.040	47.110	38.365	7,416,100
2022-09-12	48.970	49.810	48.860	49.540	40.344	5,574,300
2022-09-09	48.380	48.710	48.250	48.480	39.481	4,070,600
2022-09-08	46.910	48.090	46.620	48.050	39.131	4,727,700
2022-09-07	45.780	47.310	45.620	47.100	38.357	4,382,900
2022-09-06	46.750	46.750	45.480	46.020	37.478	5,921,900
2022-09-02	47.480	47.870	46.200	46.490	37.860	5,011,100
2022-09-01	46.940	47.030	46.200	46.870	38.170	5,484,200
2022-08-31	47.540	47.740	46.800	46.840	38.145	8,062,500
2022-08-30	48.260	48.530	47.260	47.390	38.593	5,315,800
2022-08-29	47.900	48.400	47.630	47.940	39.041	4,850,400
2022-08-26	49.770	49.980	48.170	48.190	39.245	4,500,600
2022-08-25	49.110	49.840	48.930	49.630	40.418	2,520,000
2022-08-24	49.100	49.450	48.850	49.110	39.994	2,544,900
2022-08-23	49.480	49.700	49.200	49.270	40.124	3,314,000
2022-08-22	49.850	50.200	49.150	49.350	40.190	4,253,300
2022-08-19	51.150	51.260	50.280	50.630	41.232	3,910,300
2022-08-18	51.300	51.500	50.960	51.450	41.900	3,011,400
2022-08-17	51.320	51.650	51.020	51.200	41.696	4,090,100
2022-08-16	51.300	52.220	51.190	52.010	42.356	3,360,600
2022-08-15	51.100	51.590	50.900	51.420	41.875	4,134,900
2022-08-12	51.290	51.770	50.900	51.750	42.144	3,511,900
2022-08-11	51.000	51.280	50.690	51.020	41.550	3,387,300
2022-08-10	50.590	51.370	50.420	50.900	41.028	3,962,800
2022-08-09	49.940	50.050	49.370	49.790	40.134	3,433,500
2022-08-08	50.330	50.500	49.700	49.750	40.101	4,002,200
2022-08-05	49.010	50.280	49.010	50.100	40.384	3,685,600
2022-08-04	50.270	50.470	49.120	49.270	39.714	4,386,500
2022-08-03	50.000	50.640	49.590	50.400	40.625	4,527,100
2022-08-02	50.170	50.420	49.460	49.620	39.997	4,124,100
2022-08-01	49.950	50.640	49.550	50.300	40.545	6,086,100
2022-07-29	49.620	50.610	49.610	50.470	40.682	6,341,100
2022-07-28	49.420	49.730	48.710	49.560	39.948	4,961,100
2022-07-27	48.680	49.930	48.490	49.550	39.940	5,415,200
2022-07-26	48.830	49.420	48.290	48.470	39.070	4,540,300
2022-07-25	48.720	49.530	48.220	49.110	39.586	3,559,300
2022-07-22	48.460	48.730	47.720	48.140	38.804	4,636,100
2022-07-21	47.830	48.430	47.390	48.350	38.973	5,015,500
2022-07-20	47.940	48.290	47.500	48.020	38.707	5,054,900
2022-07-19	48.730	48.730	47.100	48.310	38.941	8,117,200
2022-07-18	48.020	48.600	46.850	47.100	37.965	6,735,400
2022-07-15	45.900	47.570	45.600	47.410	38.215	6,939,500
2022-07-14	45.130	45.400	44.680	45.200	36.434	6,074,200
2022-07-13	46.630	46.780	45.660	46.110	37.167	4,792,400
2022-07-12	46.790	48.060	46.710	47.210	38.054	3,948,000
2022-07-11	47.230	47.780	47.060	47.400	38.207	6,672,700
2022-07-08	48.300	48.440	47.540	47.700	38.449	3,922,000
2022-07-07	48.120	48.460	47.880	48.010	38.699	4,905,300
2022-07-06	48.400	48.700	47.440	47.650	38.409	8,800,200
2022-07-05	47.250	48.640	46.750	48.640	39.207	4,957,300
2022-07-01	47.310	48.370	46.760	48.200	38.852	5,086,400

← NewerPage 18 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.