Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	50.860	51.720	50.820	51.230	50.197	7,201,700
2026-04-24	51.430	51.550	50.480	50.730	49.707	7,320,700
2026-04-23	51.050	51.610	50.680	51.400	50.364	8,070,400
2026-04-22	51.360	51.620	50.780	50.950	49.923	6,803,900
2026-04-21	50.920	51.750	50.850	51.070	50.040	8,665,100
2026-04-20	50.230	51.160	50.230	50.840	49.815	7,352,400
2026-04-17	48.740	51.340	48.560	50.570	49.550	13,512,600
2026-04-16	49.320	49.690	49.120	49.430	48.433	10,206,900
2026-04-15	49.590	49.980	49.220	49.590	48.590	7,225,100
2026-04-14	49.760	49.840	49.170	49.530	48.531	6,856,700
2026-04-13	49.120	50.040	48.950	50.010	49.002	5,232,900
2026-04-10	50.370	50.580	49.570	49.600	48.600	9,238,400
2026-04-09	48.980	50.680	48.870	50.480	49.462	11,399,100
2026-04-08	49.070	49.870	48.980	49.290	48.296	13,813,000
2026-04-07	47.410	48.190	47.300	47.830	46.866	13,743,700
2026-04-06	47.260	47.720	47.140	47.640	46.679	8,677,300
2026-04-02	45.870	47.210	45.830	47.160	46.209	9,200,900
2026-04-01	46.390	47.150	46.360	46.710	45.768	10,065,000
2026-03-31	45.360	46.010	44.900	45.970	45.043	10,011,100
2026-03-30	44.940	44.980	44.270	44.640	43.740	8,738,400
2026-03-27	44.810	45.230	44.130	44.530	43.632	13,424,800
2026-03-26	44.670	45.280	44.520	44.970	44.063	8,772,300
2026-03-25	45.790	46.100	44.900	45.390	44.475	7,008,500
2026-03-24	44.400	45.690	44.350	45.320	44.406	8,304,500
2026-03-23	45.350	45.410	44.600	44.860	43.955	10,209,700
2026-03-20	43.910	44.170	43.600	44.160	43.270	18,050,200
2026-03-19	43.610	44.190	43.130	43.880	42.995	11,009,400
2026-03-18	44.140	44.550	43.830	43.850	42.966	11,048,400
2026-03-17	45.150	45.210	44.460	44.590	43.691	9,344,900
2026-03-16	44.560	44.940	44.280	44.520	43.622	11,570,000
2026-03-13	44.800	44.960	43.770	43.830	42.946	8,962,500
2026-03-12	44.640	45.430	44.130	44.370	43.475	14,445,700
2026-03-11	46.420	46.580	45.270	45.650	44.730	11,810,100
2026-03-10	46.790	47.560	46.090	46.650	45.709	6,508,100
2026-03-09	46.060	46.990	44.910	46.750	45.807	9,819,000
2026-03-06	47.180	47.610	45.880	46.490	45.553	20,735,300
2026-03-05	48.570	49.020	47.920	48.480	47.502	7,143,200
2026-03-04	49.590	49.650	48.980	49.110	48.120	5,166,800
2026-03-03	48.440	49.780	48.120	49.300	48.306	5,377,800
2026-03-02	48.400	50.110	48.230	49.550	48.551	6,514,100
2026-02-27	50.690	51.000	48.870	49.310	48.316	11,533,800
2026-02-26	50.840	51.910	50.750	51.500	50.462	6,013,600
2026-02-25	49.890	50.650	49.890	50.570	49.550	5,635,400
2026-02-24	49.930	50.380	49.190	49.660	48.659	6,752,900
2026-02-23	52.190	52.610	49.610	50.090	49.080	9,735,000
2026-02-20	51.750	52.410	51.250	52.320	51.265	9,437,100
2026-02-19	52.230	52.500	51.340	51.780	50.736	9,333,700
2026-02-18	52.240	53.010	52.160	52.690	51.628	6,804,400
2026-02-17	53.000	53.210	52.030	52.200	51.147	7,508,700
2026-02-13	51.280	52.110	50.950	51.900	50.853	7,003,000
2026-02-12	54.410	54.700	51.630	52.070	50.511	11,461,800
2026-02-11	55.270	55.750	53.930	54.040	52.422	9,982,800
2026-02-10	54.550	55.330	54.290	55.100	53.450	8,195,900
2026-02-09	55.540	55.750	54.740	54.780	53.139	11,305,000
2026-02-06	55.680	56.200	55.550	55.810	54.139	7,399,800
2026-02-05	54.750	55.250	54.350	55.140	53.489	9,738,100
2026-02-04	54.510	55.750	54.500	55.110	53.459	12,554,500
2026-02-03	52.820	54.240	52.770	54.030	52.412	15,914,000
2026-02-02	51.510	52.720	51.390	52.660	51.083	12,477,400
2026-01-30	51.080	51.670	50.780	51.420	49.880	12,027,700

← NewerPage 3 of 79 · 4,728 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.