Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	54.180	54.680	54.000	54.600	40.132	4,157,000
2019-11-13	53.930	54.640	53.580	54.370	39.963	5,190,700
2019-11-12	54.150	54.540	54.040	54.440	40.015	4,328,000
2019-11-11	54.440	54.640	54.130	54.290	39.904	3,845,400
2019-11-08	54.610	55.020	54.320	54.940	40.382	4,185,300
2019-11-07	55.100	55.530	54.580	54.730	40.228	5,108,600
2019-11-06	55.180	55.360	54.790	55.250	40.279	5,577,300
2019-11-05	54.870	55.660	54.830	55.360	40.360	5,884,700
2019-11-04	54.440	54.820	54.380	54.610	39.813	4,964,700
2019-11-01	53.610	54.120	53.400	54.100	39.441	3,487,300
2019-10-31	53.290	53.680	52.480	53.050	38.675	4,361,100
2019-10-30	54.090	54.100	53.540	53.680	39.135	4,063,400
2019-10-29	53.790	54.410	53.700	54.240	39.543	5,472,200
2019-10-28	53.880	54.200	53.710	54.000	39.368	3,999,700
2019-10-25	52.980	53.810	52.980	53.580	39.062	2,189,300
2019-10-24	53.620	53.640	52.790	53.050	38.675	2,304,900
2019-10-23	53.350	53.610	53.170	53.490	38.996	2,540,500
2019-10-22	53.590	53.970	53.020	53.470	38.982	4,429,400
2019-10-21	53.160	53.490	52.960	53.450	38.967	4,405,300
2019-10-18	52.420	53.020	52.340	52.670	38.398	5,074,400
2019-10-17	52.980	52.990	51.400	52.440	38.231	8,105,600
2019-10-16	52.900	53.290	52.680	52.990	38.632	5,014,200
2019-10-15	52.160	52.960	51.960	52.740	38.449	6,301,100
2019-10-14	51.730	52.160	51.620	51.980	37.895	2,996,400
2019-10-11	52.200	52.550	51.910	52.000	37.910	5,192,900
2019-10-10	51.170	51.730	51.010	51.330	37.421	7,752,500
2019-10-09	51.400	51.470	50.780	50.990	37.174	4,603,200
2019-10-08	51.260	51.430	50.760	50.980	37.166	4,642,300
2019-10-07	51.500	52.140	51.320	51.600	37.618	3,552,000
2019-10-04	50.890	51.680	50.710	51.660	37.662	4,466,000
2019-10-03	50.860	51.100	50.020	50.810	37.042	5,300,500
2019-10-02	51.960	51.960	50.860	51.070	37.232	5,620,000
2019-10-01	53.640	53.900	52.260	52.340	38.158	8,007,600
2019-09-30	53.770	53.820	53.240	53.370	38.909	6,651,800
2019-09-27	53.470	53.850	53.140	53.460	38.974	5,031,900
2019-09-26	52.670	53.110	52.510	52.920	38.581	3,996,600
2019-09-25	52.160	52.960	52.160	52.850	38.530	3,777,200
2019-09-24	52.580	52.630	51.610	52.040	37.939	3,659,400
2019-09-23	52.000	52.700	51.890	52.570	38.325	3,740,000
2019-09-20	53.020	53.200	52.320	52.420	38.216	6,272,300
2019-09-19	53.030	53.130	52.710	52.790	38.486	3,189,600
2019-09-18	52.400	53.480	52.180	53.110	38.719	4,002,300
2019-09-17	52.720	52.760	52.260	52.760	38.464	3,448,400
2019-09-16	52.520	53.130	52.300	52.920	38.581	4,260,400
2019-09-13	53.340	53.690	52.800	53.060	38.683	4,467,000
2019-09-12	51.800	53.050	51.280	52.790	38.486	5,648,900
2019-09-11	51.340	52.140	50.460	52.130	38.005	5,256,300
2019-09-10	50.640	51.270	49.690	51.240	37.356	7,286,200
2019-09-09	49.160	50.660	48.990	50.360	36.714	4,715,800
2019-09-06	48.650	48.960	48.410	48.720	35.519	4,551,600
2019-09-05	48.170	48.960	48.120	48.650	35.468	3,394,200
2019-09-04	47.150	47.480	46.930	47.310	34.491	2,745,300
2019-09-03	47.200	47.270	46.330	46.700	34.046	6,060,000
2019-08-30	47.800	48.150	47.470	47.650	34.739	7,055,500
2019-08-29	47.050	47.630	46.980	47.410	34.564	2,730,600
2019-08-28	45.420	46.750	45.380	46.610	33.980	3,519,300
2019-08-27	46.220	46.360	45.390	45.670	33.295	3,233,400
2019-08-26	45.670	46.040	45.270	46.020	33.550	3,108,300
2019-08-23	46.460	46.860	45.000	45.250	32.989	3,881,300
2019-08-22	46.530	46.860	46.120	46.680	34.031	2,220,200

← NewerPage 30 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.