Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	46.490	47.820	45.870	47.430	38.231	5,682,900
2022-06-29	48.450	48.590	47.350	47.400	38.207	5,353,000
2022-06-28	48.900	49.690	48.180	48.370	38.989	4,886,900
2022-06-27	49.320	49.500	48.090	48.570	39.150	8,440,600
2022-06-24	47.070	49.280	47.070	49.220	39.674	6,054,000
2022-06-23	46.970	47.310	46.110	46.860	37.772	5,791,500
2022-06-22	46.590	47.380	46.400	47.230	38.070	6,129,800
2022-06-21	47.300	47.670	46.630	47.050	37.925	5,355,100
2022-06-17	46.020	46.880	45.720	46.290	37.312	13,955,600
2022-06-16	45.830	46.110	45.130	45.840	36.950	7,801,200
2022-06-15	46.780	47.280	45.990	46.580	37.546	7,075,800
2022-06-14	46.760	47.650	45.750	46.240	37.272	9,928,400
2022-06-13	44.970	47.270	44.750	46.640	37.595	15,682,700
2022-06-10	46.670	47.090	45.770	45.950	37.038	6,902,900
2022-06-09	48.900	49.010	47.680	47.710	38.457	5,481,000
2022-06-08	49.200	49.450	48.590	49.050	39.537	4,064,600
2022-06-07	48.990	49.890	48.740	49.760	40.109	3,970,300
2022-06-06	49.700	50.400	49.320	49.500	39.900	4,415,800
2022-06-03	49.370	49.820	49.020	49.090	39.569	5,701,000
2022-06-02	48.880	49.780	48.580	49.750	40.101	5,355,100
2022-06-01	49.900	50.010	48.320	48.920	39.432	7,190,400
2022-05-31	48.500	50.080	48.330	49.740	40.093	9,984,100
2022-05-27	48.440	49.140	48.340	49.130	39.602	5,361,600
2022-05-26	47.990	48.790	47.950	48.410	39.021	5,331,500
2022-05-25	46.640	47.930	46.640	47.620	38.384	7,800,000
2022-05-24	47.180	47.370	45.750	46.810	37.732	6,402,400
2022-05-23	46.700	47.770	46.390	47.270	38.102	6,484,700
2022-05-20	46.370	46.720	44.850	45.680	36.821	9,730,300
2022-05-19	45.910	46.620	45.740	46.120	37.175	7,637,100
2022-05-18	47.390	47.540	46.220	46.360	37.369	7,114,800
2022-05-17	47.100	48.020	46.870	47.890	38.602	10,602,800
2022-05-16	46.350	46.630	45.520	46.120	37.175	7,753,400
2022-05-13	46.880	47.000	45.870	46.310	37.329	8,455,800
2022-05-12	46.270	46.740	45.510	46.470	37.458	7,684,600
2022-05-11	47.580	48.840	46.780	46.850	37.377	7,184,500
2022-05-10	49.000	49.250	46.860	47.460	37.864	9,444,300
2022-05-09	48.780	49.190	48.150	48.570	38.749	8,961,000
2022-05-06	49.470	49.530	48.170	49.060	39.140	9,088,600
2022-05-05	50.040	50.190	48.550	49.450	39.451	8,162,500
2022-05-04	49.560	50.780	49.160	50.760	40.496	16,563,600
2022-05-03	49.480	50.200	49.260	49.610	39.579	11,034,600
2022-05-02	49.200	49.280	47.980	48.940	39.044	11,638,100
2022-04-29	50.310	50.640	48.220	48.350	38.574	10,699,000
2022-04-28	50.140	50.580	49.510	50.250	40.089	13,012,500
2022-04-27	50.580	51.060	50.210	50.530	40.313	7,917,800
2022-04-26	50.130	51.250	49.910	50.530	40.313	10,290,100
2022-04-25	50.250	50.910	48.920	50.840	40.560	12,589,400
2022-04-22	52.290	52.360	50.790	50.890	40.600	7,083,000
2022-04-21	53.080	53.630	51.890	52.110	41.573	6,896,100
2022-04-20	52.200	53.490	52.110	52.570	41.940	8,541,400
2022-04-19	52.000	52.370	50.290	52.010	41.494	10,759,600
2022-04-18	51.980	52.940	51.900	52.660	42.012	8,065,500
2022-04-14	52.040	52.800	51.680	52.140	41.597	8,406,900
2022-04-13	52.170	52.640	51.660	52.000	41.486	10,198,500
2022-04-12	53.500	54.170	52.400	52.690	42.036	5,413,100
2022-04-11	53.410	54.690	53.110	53.640	42.794	4,734,800
2022-04-08	53.830	54.500	53.410	53.870	42.977	4,688,400
2022-04-07	54.880	55.070	53.180	53.880	42.985	5,393,500
2022-04-06	54.850	55.280	54.450	54.740	43.672	5,755,500
2022-04-05	55.050	56.000	54.820	55.360	44.166	5,845,500

← NewerPage 19 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.