Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	53.490	53.790	51.870	52.180	40.683	7,131,800
2021-07-16	56.200	56.240	54.220	54.390	42.406	5,342,900
2021-07-15	54.000	56.240	53.770	55.860	43.552	6,293,500
2021-07-14	54.730	55.460	53.780	54.430	42.437	6,275,800
2021-07-13	55.340	55.570	54.520	54.710	42.656	4,636,800
2021-07-12	54.350	55.730	53.990	55.600	43.350	4,026,600
2021-07-09	54.220	55.280	53.720	55.210	43.046	5,192,900
2021-07-08	53.030	53.570	52.250	52.980	41.307	6,131,600
2021-07-07	53.450	54.370	53.440	53.680	41.853	4,521,100
2021-07-06	55.590	55.760	54.330	54.420	42.430	4,914,000
2021-07-02	56.130	56.200	55.610	56.030	43.685	3,093,200
2021-07-01	55.830	56.330	55.570	56.300	43.895	4,138,800
2021-06-30	55.000	55.870	55.000	55.500	43.272	4,720,000
2021-06-29	55.760	56.290	55.020	55.300	43.116	4,638,900
2021-06-28	55.810	55.970	54.940	55.210	43.046	5,718,700
2021-06-25	55.650	56.320	55.370	56.130	43.763	4,074,700
2021-06-24	54.810	55.600	54.430	55.320	43.131	4,773,400
2021-06-23	54.590	54.960	54.340	54.630	42.593	3,702,900
2021-06-22	54.580	54.830	53.850	54.360	42.383	4,839,700
2021-06-21	53.350	54.550	53.210	54.500	42.492	5,459,800
2021-06-18	53.220	53.630	52.610	52.810	41.174	13,044,500
2021-06-17	58.220	58.220	54.280	54.330	42.360	8,196,800
2021-06-16	56.760	58.320	56.170	57.800	45.065	6,412,700
2021-06-15	56.980	57.540	56.370	57.210	44.605	5,578,300
2021-06-14	57.850	58.040	56.320	56.690	44.200	7,444,200
2021-06-11	57.950	58.380	57.750	57.990	45.213	4,164,800
2021-06-10	59.160	59.340	57.790	57.830	45.088	6,417,400
2021-06-09	59.350	59.360	58.410	58.450	45.572	5,201,600
2021-06-08	59.610	60.150	59.090	59.830	46.648	5,060,500
2021-06-07	60.380	60.510	59.660	60.060	46.827	6,097,200
2021-06-04	60.720	60.760	59.610	60.190	46.928	7,871,000
2021-06-03	60.900	61.610	60.470	60.800	47.404	6,215,200
2021-06-02	61.640	61.780	60.760	60.780	47.388	5,667,200
2021-06-01	62.200	62.590	61.440	61.500	47.950	6,068,600
2021-05-28	61.830	62.030	60.830	61.780	48.168	6,162,100
2021-05-27	61.540	62.340	61.130	62.140	48.449	14,971,900
2021-05-26	60.650	60.980	59.870	60.620	47.264	4,775,700
2021-05-25	61.380	61.980	60.000	60.060	46.827	4,050,300
2021-05-24	61.230	61.570	60.700	61.210	47.724	3,280,900
2021-05-21	60.660	61.420	60.420	60.880	47.466	4,110,200
2021-05-20	60.330	60.650	59.380	60.260	46.983	4,588,000
2021-05-19	60.590	60.740	59.520	60.380	47.077	10,376,700
2021-05-18	62.050	62.690	61.150	61.190	47.708	5,024,700
2021-05-17	61.490	62.150	61.240	62.020	48.355	5,156,500
2021-05-14	60.990	61.810	60.570	61.640	48.059	4,229,600
2021-05-13	58.750	60.970	58.690	60.570	47.225	4,901,600
2021-05-12	61.120	61.430	59.450	59.610	46.125	5,269,500
2021-05-11	60.600	61.610	60.080	60.490	46.806	5,025,300
2021-05-10	61.570	62.100	60.880	60.890	47.116	4,527,400
2021-05-07	59.920	61.660	59.730	61.570	47.642	3,926,600
2021-05-06	61.000	61.100	59.910	61.050	47.240	4,109,500
2021-05-05	59.980	60.890	59.500	60.600	46.891	5,051,000
2021-05-04	58.780	60.130	58.270	60.000	46.427	8,276,300
2021-05-03	60.010	60.220	59.020	59.190	45.800	4,265,600
2021-04-30	59.510	60.020	59.050	59.310	45.893	5,683,800
2021-04-29	59.650	60.210	59.460	59.930	46.373	5,050,900
2021-04-28	58.530	59.230	58.420	58.940	45.607	4,543,600
2021-04-27	57.830	58.420	57.630	58.300	45.112	4,840,600
2021-04-26	58.020	58.650	57.650	57.720	44.663	4,354,900
2021-04-23	55.770	57.950	55.660	57.620	44.586	6,461,700

← NewerPage 23 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.