Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	36.280	36.600	35.560	36.240	26.859	4,282,600
2020-05-07	34.750	36.570	34.750	35.240	26.118	5,356,200
2020-05-06	35.530	35.700	34.290	34.310	25.429	4,436,900
2020-05-05	36.070	36.790	35.190	35.250	26.126	5,608,100
2020-05-04	34.880	35.650	34.260	35.560	26.355	5,903,200
2020-05-01	36.190	36.380	34.970	35.440	26.266	5,396,100
2020-04-30	37.910	38.240	36.970	37.320	27.660	5,546,800
2020-04-29	38.660	39.780	37.840	39.200	29.053	7,180,600
2020-04-28	38.850	39.640	37.460	37.520	27.808	7,587,700
2020-04-27	35.600	37.740	35.240	37.470	27.771	6,375,000
2020-04-24	34.590	35.810	34.230	35.480	26.296	6,264,300
2020-04-23	34.060	35.180	34.060	34.290	25.414	4,777,600
2020-04-22	34.560	35.140	33.680	34.000	25.199	7,737,700
2020-04-21	33.910	34.570	33.090	34.030	25.221	7,740,700
2020-04-20	33.500	35.080	32.770	34.130	25.295	8,271,300
2020-04-17	30.900	33.500	30.840	33.400	24.754	8,133,200
2020-04-16	31.520	31.520	29.240	29.640	21.968	5,858,800
2020-04-15	31.690	32.120	31.150	31.310	23.205	8,380,600
2020-04-14	34.730	35.200	32.790	33.360	24.725	6,447,400
2020-04-13	36.060	36.140	33.690	33.940	25.155	7,753,400
2020-04-09	33.720	36.120	33.550	36.110	26.763	9,659,800
2020-04-08	31.040	32.940	30.880	32.700	24.236	8,369,500
2020-04-07	31.920	32.330	30.420	30.590	22.672	11,735,700
2020-04-06	29.150	30.390	28.460	29.770	22.064	11,721,400
2020-04-03	28.240	28.570	26.410	27.210	20.167	9,002,000
2020-04-02	28.290	29.610	27.630	28.480	21.108	8,909,100
2020-04-01	28.600	29.290	28.090	28.470	21.101	9,102,300
2020-03-31	31.810	32.430	30.210	30.840	22.857	8,324,700
2020-03-30	33.160	33.530	31.680	32.560	24.132	7,813,100
2020-03-27	32.490	34.760	32.260	33.270	24.658	8,639,500
2020-03-26	30.830	34.670	30.540	34.280	25.407	10,238,300
2020-03-25	30.040	32.000	28.850	30.670	22.731	13,398,800
2020-03-24	26.930	30.390	26.230	30.120	22.323	10,396,700
2020-03-23	28.000	29.130	25.510	25.690	19.040	12,832,500
2020-03-20	30.310	30.690	28.000	30.040	22.264	15,605,700
2020-03-19	27.610	32.000	26.520	29.970	22.212	10,763,100
2020-03-18	27.230	29.470	26.040	28.320	20.989	11,291,600
2020-03-17	28.280	29.740	25.940	29.270	21.693	14,132,600
2020-03-16	28.470	30.320	24.010	27.370	20.285	12,016,800
2020-03-13	32.780	34.140	30.640	33.830	25.073	12,391,400
2020-03-12	30.320	33.160	28.940	30.220	22.398	12,378,600
2020-03-11	35.080	35.490	33.310	33.660	24.947	11,487,700
2020-03-10	36.230	36.870	33.930	36.340	26.933	14,818,100
2020-03-09	36.460	37.950	33.890	34.510	25.577	15,081,800
2020-03-06	41.490	42.490	39.550	40.670	30.143	13,966,100
2020-03-05	45.420	45.510	43.020	43.610	32.322	12,103,800
2020-03-04	47.240	47.600	45.860	47.380	35.116	9,533,200
2020-03-03	48.390	49.400	46.440	46.890	34.753	10,348,300
2020-03-02	48.100	48.820	45.610	48.810	36.176	8,156,400
2020-02-28	46.050	46.910	44.920	46.140	34.197	10,746,600
2020-02-27	49.790	50.230	47.540	47.550	35.242	7,471,600
2020-02-26	51.710	52.210	50.650	50.700	37.576	6,856,800
2020-02-25	53.750	53.780	51.150	51.310	38.028	7,233,200
2020-02-24	53.650	54.340	53.270	53.770	39.852	7,350,700
2020-02-21	54.830	55.100	54.240	54.850	40.652	5,640,300
2020-02-20	54.390	55.440	54.230	55.310	40.993	5,185,600
2020-02-19	54.260	54.650	54.050	54.610	40.474	3,414,600
2020-02-18	54.630	54.800	53.540	54.010	40.030	4,265,800
2020-02-14	54.800	54.970	54.390	54.940	40.719	4,074,200
2020-02-13	53.960	54.910	53.790	54.820	40.630	4,162,700

← NewerPage 28 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.