Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	54.900	55.630	54.050	55.270	44.094	5,407,100
2022-04-01	57.000	57.500	55.040	55.330	44.142	6,637,200
2022-03-31	58.470	59.070	56.700	56.700	45.235	7,429,000
2022-03-30	60.560	60.650	58.370	58.740	46.863	4,995,600
2022-03-29	60.700	61.100	60.060	60.560	48.315	7,414,300
2022-03-28	59.230	59.590	58.070	59.560	47.517	8,356,600
2022-03-25	58.930	60.200	58.630	60.110	47.956	7,369,200
2022-03-24	58.470	58.800	57.890	58.790	46.903	5,929,100
2022-03-23	59.200	59.500	57.980	58.180	46.416	4,964,500
2022-03-22	59.550	60.280	59.140	59.710	47.637	5,183,600
2022-03-21	59.100	59.610	58.010	58.620	46.767	6,689,900
2022-03-18	58.830	58.860	57.010	58.560	46.719	16,014,800
2022-03-17	58.780	58.850	57.580	58.840	46.943	9,084,400
2022-03-16	58.850	59.970	58.680	59.710	47.637	9,414,800
2022-03-15	58.370	58.860	57.210	58.020	46.288	6,405,500
2022-03-14	58.050	58.960	57.500	57.890	46.185	5,249,900
2022-03-11	58.160	58.810	57.090	57.140	45.586	5,046,500
2022-03-10	57.710	58.310	56.950	57.650	45.993	4,919,800
2022-03-09	58.900	59.620	58.120	58.520	46.687	6,243,100
2022-03-08	57.400	58.700	56.260	56.850	45.355	6,575,800
2022-03-07	58.540	58.850	56.190	56.230	44.860	8,460,000
2022-03-04	58.850	59.220	58.340	58.960	47.038	8,031,300
2022-03-03	60.990	61.270	59.720	60.550	48.307	4,755,600
2022-03-02	59.060	61.240	58.850	60.690	48.418	6,482,900
2022-03-01	61.280	61.500	57.470	58.150	46.392	8,964,000
2022-02-28	60.490	62.530	59.950	62.220	49.639	8,099,400
2022-02-25	60.180	63.080	60.020	62.970	50.237	8,405,100
2022-02-24	58.550	59.440	57.170	59.210	47.238	10,624,400
2022-02-23	62.260	62.780	60.400	60.600	48.347	5,640,300
2022-02-22	62.880	62.890	61.560	62.180	49.607	4,939,600
2022-02-18	62.520	63.230	62.080	62.320	49.719	4,008,400
2022-02-17	63.860	64.170	62.420	62.550	49.902	4,675,100
2022-02-16	64.060	65.360	64.060	64.710	51.626	3,877,400
2022-02-15	63.660	64.870	63.570	64.800	51.697	5,054,300
2022-02-14	63.860	64.310	62.240	63.000	50.261	6,146,900
2022-02-11	64.150	65.200	63.120	63.580	50.724	6,068,600
2022-02-10	64.890	65.840	64.310	64.620	51.554	5,761,200
2022-02-09	65.690	66.050	65.330	65.500	51.873	3,711,100
2022-02-08	65.340	66.100	65.070	65.850	52.150	6,527,200
2022-02-07	64.380	64.730	63.550	64.210	50.851	4,799,300
2022-02-04	63.390	64.470	63.340	63.980	50.669	9,017,100
2022-02-03	65.000	65.000	63.140	63.310	50.139	5,370,100
2022-02-02	63.670	64.650	63.380	64.570	51.136	5,164,300
2022-02-01	62.760	64.160	62.300	64.020	50.701	5,492,800
2022-01-31	61.910	63.260	61.040	62.820	49.750	6,712,600
2022-01-28	61.730	62.640	60.900	62.580	49.560	5,973,000
2022-01-27	63.810	64.560	61.520	61.910	49.030	9,684,300
2022-01-26	63.690	64.180	61.880	62.870	49.790	8,914,400
2022-01-25	61.840	63.610	60.610	63.030	49.917	8,014,700
2022-01-24	61.050	62.400	59.380	62.300	49.339	10,083,000
2022-01-21	63.000	63.080	61.140	61.470	48.681	6,636,000
2022-01-20	64.280	64.950	63.030	63.120	49.988	5,876,200
2022-01-19	67.690	67.830	64.480	64.580	51.144	7,110,500
2022-01-18	67.250	68.950	66.770	67.170	53.195	8,638,700
2022-01-14	65.620	67.610	65.130	67.410	53.386	6,997,900
2022-01-13	66.590	67.470	66.420	66.770	52.879	7,665,000
2022-01-12	65.770	66.350	65.570	66.330	52.530	6,632,400
2022-01-11	65.520	65.750	64.690	65.660	52.000	5,031,700
2022-01-10	65.770	65.980	64.390	65.290	51.707	5,931,400
2022-01-07	63.720	65.190	63.410	65.000	51.477	7,178,800

← NewerPage 20 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.