Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	40.560	41.770	40.520	41.120	31.261	7,172,200
2020-10-27	42.780	42.920	41.710	41.730	31.724	4,024,200
2020-10-26	43.130	43.310	42.530	43.030	32.713	4,871,300
2020-10-23	43.890	44.400	43.170	43.940	33.404	3,534,300
2020-10-22	41.800	43.530	41.770	43.450	33.032	3,894,200
2020-10-21	41.720	42.190	41.550	41.900	31.854	5,700,300
2020-10-20	42.020	43.200	41.960	42.090	31.998	4,306,500
2020-10-19	41.820	42.330	41.380	41.570	31.603	3,578,600
2020-10-16	42.080	42.200	40.940	41.650	31.664	4,698,700
2020-10-15	42.970	43.000	41.000	42.110	32.013	6,180,200
2020-10-14	42.850	43.110	42.100	42.230	32.105	6,381,900
2020-10-13	43.110	43.340	42.380	42.600	32.386	5,186,600
2020-10-12	43.030	43.620	42.830	43.460	33.040	5,250,800
2020-10-09	43.360	43.460	42.500	43.210	32.850	5,933,300
2020-10-08	42.370	43.160	42.050	43.060	32.735	4,893,500
2020-10-07	41.430	42.680	41.430	42.030	31.952	6,073,700
2020-10-06	41.630	42.670	40.650	40.820	31.033	5,845,800
2020-10-05	40.420	41.400	40.410	41.240	31.352	5,296,700
2020-10-02	38.130	40.240	37.940	39.980	30.394	6,899,800
2020-10-01	38.180	38.860	37.860	38.750	29.459	8,545,300
2020-09-30	37.040	38.240	37.000	38.050	28.927	7,952,500
2020-09-29	37.300	37.300	36.240	37.010	28.136	5,172,100
2020-09-28	36.820	37.800	36.730	37.450	28.471	5,055,400
2020-09-25	35.010	36.230	34.860	36.170	27.498	3,570,100
2020-09-24	35.810	36.340	35.090	35.470	26.965	4,114,600
2020-09-23	36.580	37.150	35.430	35.430	26.935	4,605,000
2020-09-22	37.140	37.700	35.920	36.250	27.558	4,628,300
2020-09-21	38.000	38.320	36.780	37.340	28.387	6,251,600
2020-09-18	38.990	39.630	38.850	39.160	29.771	6,460,000
2020-09-17	39.530	40.040	39.010	39.260	29.847	5,511,900
2020-09-16	39.220	40.660	38.980	40.250	30.599	5,211,200
2020-09-15	39.660	39.740	38.940	39.410	29.961	5,804,600
2020-09-14	38.480	39.890	38.360	39.760	30.227	5,402,300
2020-09-11	37.320	38.240	37.050	38.230	29.064	4,706,100
2020-09-10	38.010	38.460	37.170	37.210	28.288	4,210,700
2020-09-09	38.200	38.360	37.440	37.830	28.759	5,423,200
2020-09-08	38.690	38.780	37.160	37.910	28.820	7,760,300
2020-09-04	39.750	40.100	38.580	39.160	29.771	8,359,600
2020-09-03	39.820	41.040	38.440	38.610	29.352	7,440,600
2020-09-02	38.870	39.720	38.620	39.410	29.961	6,730,600
2020-09-01	38.750	39.560	38.130	39.170	29.778	4,672,800
2020-08-31	39.520	39.580	38.710	38.810	29.505	3,807,300
2020-08-28	39.580	39.630	39.000	39.590	30.098	2,979,500
2020-08-27	37.920	39.460	37.820	39.210	29.809	3,525,100
2020-08-26	38.460	38.580	37.860	37.870	28.790	3,159,000
2020-08-25	39.330	39.530	38.330	38.820	29.512	3,363,000
2020-08-24	37.080	38.670	36.880	38.650	29.383	4,001,400
2020-08-21	37.150	37.530	36.760	36.910	28.060	3,193,700
2020-08-20	37.320	37.740	36.890	37.210	28.288	2,921,600
2020-08-19	38.150	38.770	37.780	37.950	28.851	3,700,600
2020-08-18	38.860	38.890	37.780	37.910	28.820	2,638,600
2020-08-17	39.140	39.390	38.520	38.740	29.451	3,264,100
2020-08-14	38.500	39.950	38.300	39.500	30.029	3,620,200
2020-08-13	39.690	39.880	38.540	38.820	29.512	4,911,300
2020-08-12	41.610	41.790	40.120	40.810	30.683	10,482,500
2020-08-11	41.200	42.040	40.450	40.700	30.600	7,344,200
2020-08-10	39.180	40.080	39.120	39.420	29.638	3,803,900
2020-08-07	37.230	39.110	37.000	39.060	29.367	3,777,800
2020-08-06	37.350	37.850	37.140	37.550	28.232	3,110,500
2020-08-05	37.500	37.930	37.380	37.660	28.315	3,480,100

← NewerPage 26 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.