Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.080	51.240	50.540	51.200	50.698	5,973,800
2026-07-22	51.500	51.870	51.250	51.730	51.222	7,319,500
2026-07-21	50.960	51.380	50.720	51.380	50.876	9,091,700
2026-07-20	52.500	52.640	50.690	51.000	50.500	11,250,400
2026-07-17	52.900	54.220	52.430	52.500	51.985	13,920,400
2026-07-16	53.000	54.030	52.600	53.250	52.727	11,491,100
2026-07-15	52.160	52.990	52.030	52.800	52.282	6,300,000
2026-07-14	51.890	52.620	51.610	51.950	51.440	7,626,900
2026-07-13	52.000	52.040	51.190	51.950	51.440	7,153,200
2026-07-10	51.620	52.040	51.330	51.670	51.163	6,037,100
2026-07-09	49.920	51.450	49.900	51.370	50.866	9,904,600
2026-07-08	50.650	50.740	49.370	49.690	49.202	6,865,800
2026-07-07	51.280	51.850	51.240	51.360	50.856	7,510,800
2026-07-06	50.340	51.510	50.340	51.420	50.915	5,985,900
2026-07-02	51.400	51.400	50.480	50.980	50.480	6,858,700
2026-07-01	49.270	51.030	49.220	50.890	50.391	7,840,400
2026-06-30	50.000	50.380	49.610	49.820	49.331	6,825,500
2026-06-29	50.160	50.660	50.100	50.580	50.084	6,097,000
2026-06-26	50.840	50.860	50.060	50.490	49.995	8,826,000
2026-06-25	49.850	51.200	49.830	50.670	50.173	9,329,600
2026-06-24	49.700	50.460	49.670	49.790	49.301	11,272,500
2026-06-23	48.980	49.730	48.690	49.670	49.183	15,988,700
2026-06-22	48.320	49.180	48.320	48.760	48.282	13,838,900
2026-06-18	48.900	49.240	47.970	48.330	47.856	18,836,900
2026-06-17	49.200	49.930	47.810	48.170	47.697	14,775,200
2026-06-16	48.950	49.370	48.710	49.130	48.648	20,284,800
2026-06-15	51.550	52.070	48.310	48.480	48.004	22,998,900
2026-06-12	50.930	51.770	50.930	51.660	51.153	9,181,700
2026-06-11	50.330	50.940	49.800	50.680	50.183	11,512,900
2026-06-10	49.440	50.180	49.160	49.760	49.272	9,144,400
2026-06-09	49.200	50.110	48.920	49.430	48.945	8,517,700
2026-06-08	49.060	49.640	48.630	48.830	48.351	6,433,700
2026-06-05	49.320	49.660	48.990	49.200	48.717	6,861,800
2026-06-04	48.300	49.230	48.110	49.180	48.697	11,453,200
2026-06-03	47.810	47.890	47.050	47.420	46.955	8,257,000
2026-06-02	46.760	48.250	46.600	48.120	47.648	13,085,200
2026-06-01	47.600	47.890	46.780	46.870	46.410	11,593,300
2026-05-29	47.750	48.220	47.210	48.210	47.737	13,589,800
2026-05-28	48.160	48.410	47.380	47.800	47.331	8,100,400
2026-05-27	48.740	49.080	48.270	48.460	47.985	6,863,000
2026-05-26	48.780	49.110	48.340	48.680	48.202	5,280,200
2026-05-22	48.050	48.530	47.940	48.380	47.905	5,460,900
2026-05-21	47.640	48.090	47.460	47.890	47.420	7,088,100
2026-05-20	47.010	48.020	46.460	48.000	47.529	7,078,000
2026-05-19	46.850	47.120	46.350	46.770	46.311	5,447,700
2026-05-18	47.000	47.290	46.810	47.050	46.588	5,401,600
2026-05-15	47.070	47.140	46.240	46.960	46.499	6,502,600
2026-05-14	46.990	47.430	46.890	47.130	46.668	9,802,400
2026-05-13	47.690	47.720	46.350	46.540	46.083	12,525,700
2026-05-12	48.000	48.080	47.060	47.790	47.321	8,684,400
2026-05-11	49.240	49.380	47.850	47.970	47.499	6,548,900
2026-05-08	49.510	49.610	49.010	49.110	48.628	4,301,500
2026-05-07	50.760	50.970	49.660	49.740	48.737	5,338,900
2026-05-06	50.500	51.010	50.490	50.800	49.776	4,995,900
2026-05-05	49.690	50.180	49.490	49.950	48.943	6,055,800
2026-05-04	50.650	50.650	49.370	49.480	48.482	6,511,800
2026-05-01	51.170	51.380	50.750	50.930	49.903	4,847,300
2026-04-30	50.360	51.580	50.130	51.500	50.462	7,608,100
2026-04-29	51.080	51.460	50.400	50.650	49.629	6,869,500
2026-04-28	51.820	52.110	50.950	51.150	50.119	7,452,700

← NewerPage 2 of 5 · 250 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.