Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	60.000	60.490	59.700	60.230	47.346	2,622,500
2021-10-11	61.260	61.400	60.210	60.230	47.346	2,844,500
2021-10-08	60.610	61.140	60.180	60.830	47.817	2,678,400
2021-10-07	60.650	61.040	60.260	60.520	47.574	3,370,800
2021-10-06	59.920	60.190	58.770	60.130	47.267	3,994,000
2021-10-05	59.690	60.760	59.690	60.280	47.385	3,988,900
2021-10-04	60.250	61.160	59.830	60.050	47.204	4,096,300
2021-10-01	59.100	60.660	58.590	60.220	47.338	5,106,000
2021-09-30	59.830	60.070	58.610	58.650	46.104	6,660,800
2021-09-29	59.440	59.700	58.970	59.420	46.709	3,820,800
2021-09-28	60.330	60.740	58.990	59.190	46.528	6,925,400
2021-09-27	58.800	60.530	58.680	60.150	47.283	5,994,300
2021-09-24	57.290	58.330	57.030	58.000	45.593	5,608,400
2021-09-23	55.380	57.340	55.370	57.090	44.877	6,262,400
2021-09-22	54.520	55.280	54.350	54.740	43.030	4,933,900
2021-09-21	54.000	54.240	53.420	53.670	42.189	4,029,300
2021-09-20	53.870	54.240	52.630	53.680	42.197	9,463,400
2021-09-17	55.150	56.080	55.110	55.330	43.494	19,623,700
2021-09-16	55.950	56.270	55.170	55.280	43.455	5,272,100
2021-09-15	54.650	55.860	54.650	55.580	43.690	4,920,300
2021-09-14	56.220	56.510	54.350	54.630	42.944	6,008,600
2021-09-13	55.630	56.350	55.500	56.230	44.201	4,310,100
2021-09-10	56.180	56.190	55.130	55.200	43.392	3,196,800
2021-09-09	55.590	56.570	55.360	55.730	43.808	3,379,100
2021-09-08	55.830	56.190	55.310	55.640	43.738	2,824,400
2021-09-07	56.550	57.160	55.960	56.020	44.036	4,190,000
2021-09-03	56.640	56.830	56.120	56.450	44.374	2,580,600
2021-09-02	56.240	56.930	56.120	56.600	44.492	3,529,100
2021-09-01	57.400	57.400	55.960	56.220	44.193	5,519,900
2021-08-31	56.970	57.330	56.430	57.060	44.854	5,612,900
2021-08-30	58.000	58.100	56.710	56.790	44.642	3,196,500
2021-08-27	57.150	58.100	57.030	57.970	45.569	3,758,400
2021-08-26	57.620	57.890	56.910	56.980	44.791	3,041,300
2021-08-25	57.000	58.070	56.700	57.560	45.247	2,691,000
2021-08-24	56.070	56.820	56.050	56.710	44.579	2,409,200
2021-08-23	56.000	56.370	55.910	56.080	44.083	2,687,300
2021-08-20	54.890	55.600	54.620	55.580	43.690	3,354,900
2021-08-19	54.750	55.580	54.460	55.040	43.266	4,371,800
2021-08-18	55.880	56.660	55.500	55.560	43.675	3,134,500
2021-08-17	56.500	56.920	55.480	56.190	44.170	3,553,400
2021-08-16	57.000	57.100	56.070	57.070	44.862	3,415,700
2021-08-13	58.640	58.860	57.280	57.380	45.105	4,773,200
2021-08-12	58.360	58.820	57.940	58.510	45.994	4,436,000
2021-08-11	57.950	58.940	57.310	58.860	45.891	6,605,700
2021-08-10	56.530	57.980	56.410	57.960	45.190	5,999,800
2021-08-09	56.410	57.200	55.840	56.720	44.223	3,892,400
2021-08-06	56.360	57.140	56.070	56.600	44.129	4,179,300
2021-08-05	55.170	55.600	55.000	55.550	43.311	3,526,300
2021-08-04	54.550	55.430	54.300	54.590	42.562	4,028,900
2021-08-03	54.500	55.490	53.250	55.310	43.124	4,018,200
2021-08-02	54.730	55.970	54.110	54.140	42.211	4,496,800
2021-07-30	55.090	55.850	54.320	54.430	42.437	5,808,400
2021-07-29	55.550	55.830	54.830	55.320	43.131	3,248,100
2021-07-28	55.560	55.620	54.240	55.080	42.944	4,884,300
2021-07-27	54.200	55.330	53.880	54.950	42.843	5,234,700
2021-07-26	54.610	55.180	54.510	54.900	42.804	3,488,800
2021-07-23	54.910	55.240	54.160	54.460	42.461	3,186,400
2021-07-22	55.020	55.140	54.070	54.330	42.360	3,307,700
2021-07-21	54.660	55.730	54.500	55.280	43.100	4,352,200
2021-07-20	52.100	54.930	51.930	54.070	42.157	6,274,900

← NewerPage 22 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.