Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	37.780	37.960	36.780	37.180	27.954	4,716,600
2020-08-03	37.400	38.030	36.860	37.770	28.397	4,142,100
2020-07-31	37.120	37.500	36.570	37.460	28.164	5,053,000
2020-07-30	37.110	37.350	36.190	37.240	27.999	3,519,100
2020-07-29	36.720	38.410	36.490	38.340	28.826	4,406,000
2020-07-28	36.370	37.190	36.340	36.870	27.721	3,361,900
2020-07-27	37.250	37.480	36.350	36.670	27.570	4,229,900
2020-07-24	38.160	38.330	37.410	37.740	28.375	3,966,300
2020-07-23	36.920	38.070	36.840	37.900	28.495	4,311,400
2020-07-22	36.420	37.220	36.240	37.170	27.946	5,834,200
2020-07-21	35.940	37.550	35.940	37.250	28.006	5,086,300
2020-07-20	36.160	36.260	35.590	35.720	26.856	2,793,200
2020-07-17	37.150	37.250	36.290	36.300	27.292	4,440,500
2020-07-16	36.950	37.940	36.080	37.220	27.984	5,062,400
2020-07-15	36.280	37.200	35.900	36.930	27.766	6,954,400
2020-07-14	35.490	36.020	34.640	35.180	26.450	6,329,500
2020-07-13	35.630	36.070	34.750	35.610	26.773	6,138,800
2020-07-10	33.610	35.260	33.610	35.200	26.465	4,393,200
2020-07-09	35.010	35.120	33.470	33.610	25.270	4,815,700
2020-07-08	35.130	35.850	34.630	35.320	26.555	5,017,500
2020-07-07	36.100	36.130	35.060	35.300	26.540	6,080,300
2020-07-06	37.470	37.930	36.370	36.690	27.585	3,787,800
2020-07-02	37.540	38.090	36.390	36.420	27.382	5,578,500
2020-07-01	37.820	37.890	36.330	36.410	27.375	6,076,300
2020-06-30	36.330	37.870	36.330	37.550	28.232	7,230,500
2020-06-29	36.700	37.380	36.180	36.740	27.623	4,903,500
2020-06-26	37.540	37.670	35.660	35.950	27.029	9,392,700
2020-06-25	37.430	38.850	37.220	38.550	28.984	5,934,500
2020-06-24	39.110	39.360	37.520	37.660	28.315	7,135,400
2020-06-23	40.200	40.870	39.820	40.040	30.104	4,378,500
2020-06-22	38.730	39.790	38.590	39.530	29.721	4,237,900
2020-06-19	41.450	41.450	39.190	39.340	29.578	13,507,600
2020-06-18	39.680	41.110	39.510	40.500	30.450	3,814,100
2020-06-17	41.400	41.480	40.200	40.280	30.284	3,942,200
2020-06-16	41.850	41.960	39.780	41.070	30.878	6,766,500
2020-06-15	37.500	39.890	37.400	39.830	29.946	7,428,600
2020-06-12	40.090	40.090	37.570	39.470	29.675	7,954,500
2020-06-11	38.300	39.270	37.450	37.480	28.179	11,823,700
2020-06-10	44.250	44.540	41.500	41.510	31.209	9,845,200
2020-06-09	44.610	45.410	44.070	44.680	33.593	9,148,600
2020-06-08	45.360	46.530	45.270	46.370	34.863	10,430,300
2020-06-05	45.200	45.800	43.410	44.310	33.314	10,788,000
2020-06-04	39.660	41.880	39.360	41.870	31.480	6,255,800
2020-06-03	39.000	40.230	38.510	39.970	30.051	5,780,900
2020-06-02	38.560	38.870	37.250	37.610	28.277	7,844,600
2020-06-01	37.070	38.440	36.840	38.060	28.615	6,065,900
2020-05-29	37.430	37.740	36.280	36.780	27.653	8,674,700
2020-05-28	40.220	40.300	37.760	38.150	28.683	8,036,200
2020-05-27	39.360	39.740	37.830	39.500	29.698	8,391,500
2020-05-26	35.190	36.940	34.800	36.190	27.209	7,618,400
2020-05-22	33.490	33.820	32.760	33.290	25.029	4,227,500
2020-05-21	33.320	34.160	33.280	33.470	25.164	4,933,900
2020-05-20	33.080	33.960	33.050	33.770	25.390	5,373,600
2020-05-19	33.480	33.780	32.320	32.340	24.315	5,837,500
2020-05-18	33.050	34.430	32.900	34.150	25.676	6,456,800
2020-05-15	31.530	32.130	31.190	31.350	23.570	7,437,100
2020-05-14	30.690	32.350	29.870	32.060	24.104	8,855,100
2020-05-13	32.710	32.910	30.620	31.630	23.443	9,941,400
2020-05-12	34.590	34.970	32.980	33.060	24.502	6,982,500
2020-05-11	35.640	35.640	33.990	34.420	25.510	4,972,500

← NewerPage 27 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.