Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	62.790	63.990	62.150	63.980	50.669	7,388,100
2022-01-05	62.480	63.110	61.620	61.670	48.840	5,194,800
2022-01-04	61.190	62.860	61.140	62.350	49.378	5,741,500
2022-01-03	59.330	60.470	59.300	60.400	47.834	5,677,600
2021-12-31	58.280	58.880	58.270	58.550	46.369	2,863,200
2021-12-30	58.970	59.340	58.440	58.500	46.329	2,786,900
2021-12-29	59.070	59.130	58.530	58.780	46.551	2,623,500
2021-12-28	58.370	58.920	58.190	58.700	46.488	2,736,400
2021-12-27	58.000	58.460	57.380	58.460	46.298	2,597,100
2021-12-23	57.840	58.390	57.600	57.770	45.751	3,189,100
2021-12-22	56.940	57.450	56.740	57.340	45.411	3,935,800
2021-12-21	56.420	57.350	56.300	57.120	45.236	4,589,700
2021-12-20	56.210	56.380	54.730	55.670	44.088	5,968,100
2021-12-17	59.030	59.110	56.760	57.110	45.228	9,608,400
2021-12-16	59.310	60.380	59.000	59.180	46.868	5,427,100
2021-12-15	58.920	59.260	57.800	58.570	46.385	4,855,300
2021-12-14	58.320	59.430	58.220	58.660	46.456	5,715,400
2021-12-13	59.060	59.300	57.780	58.000	45.933	6,036,300
2021-12-10	60.090	60.150	58.850	59.390	47.034	3,162,600
2021-12-09	59.360	60.000	58.890	59.620	47.216	3,974,000
2021-12-08	60.640	60.930	59.730	59.760	47.327	4,300,900
2021-12-07	59.990	61.020	59.750	60.580	47.977	5,396,300
2021-12-06	59.560	60.290	58.880	59.500	47.121	7,772,900
2021-12-03	60.370	60.530	58.130	58.480	46.313	6,796,700
2021-12-02	58.990	60.920	58.770	60.380	47.818	4,901,800
2021-12-01	60.890	61.420	58.300	58.350	46.210	5,346,800
2021-11-30	59.950	60.360	59.050	59.310	46.971	7,545,600
2021-11-29	62.080	63.090	60.170	61.060	48.357	6,465,300
2021-11-26	60.440	60.700	58.800	60.080	47.581	5,189,600
2021-11-24	62.740	63.480	62.480	62.890	49.806	3,114,900
2021-11-23	62.640	62.990	62.410	62.910	49.822	3,771,700
2021-11-22	61.560	62.820	61.240	62.120	49.196	3,907,300
2021-11-19	61.230	61.300	59.970	60.640	48.024	4,654,500
2021-11-18	62.380	62.640	61.460	61.870	48.998	3,293,000
2021-11-17	63.320	63.430	62.250	62.430	49.442	3,247,700
2021-11-16	63.440	63.860	63.040	63.550	50.329	2,939,100
2021-11-15	62.970	63.380	62.760	63.280	50.115	3,138,100
2021-11-12	63.370	63.470	62.310	62.700	49.655	6,044,000
2021-11-11	63.770	64.100	63.380	63.440	50.242	2,830,400
2021-11-10	64.520	64.900	63.840	63.890	50.598	4,485,000
2021-11-09	64.310	65.150	64.310	64.740	50.891	4,232,600
2021-11-08	64.450	64.960	64.410	64.770	50.914	4,851,900
2021-11-05	64.450	64.930	63.930	64.290	50.537	3,552,200
2021-11-04	64.720	64.960	63.190	63.760	50.121	3,963,800
2021-11-03	64.110	65.420	63.810	65.140	51.205	4,515,300
2021-11-02	64.180	64.830	64.040	64.300	50.545	4,159,100
2021-11-01	64.000	64.590	63.830	64.430	50.647	3,412,200
2021-10-29	63.970	64.190	63.440	63.470	49.893	4,994,800
2021-10-28	63.370	64.000	63.320	63.890	50.223	4,121,800
2021-10-27	64.080	64.490	63.000	63.010	49.531	4,640,200
2021-10-26	64.670	64.910	64.220	64.440	50.655	4,165,000
2021-10-25	64.770	64.920	64.400	64.570	50.757	3,360,600
2021-10-22	63.800	64.780	63.800	64.440	50.655	4,156,900
2021-10-21	63.880	64.310	63.230	63.580	49.979	3,704,200
2021-10-20	62.380	63.890	62.200	63.880	50.215	4,236,000
2021-10-19	62.050	62.700	61.850	62.570	49.185	4,086,900
2021-10-18	61.280	62.470	61.230	61.760	48.548	6,523,500
2021-10-15	61.230	61.970	60.410	61.340	48.218	5,277,400
2021-10-14	60.600	60.640	59.660	60.640	47.668	4,505,200
2021-10-13	59.980	60.200	58.460	59.920	47.102	4,692,200

← NewerPage 21 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.