Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	50.720	51.400	50.450	51.320	49.783	12,269,500
2026-01-28	50.840	51.080	49.790	50.310	48.803	11,102,700
2026-01-27	50.330	50.940	50.290	50.890	49.366	10,000,600
2026-01-26	49.590	50.430	49.590	50.190	48.687	10,018,200
2026-01-23	50.010	50.650	49.340	49.570	48.085	12,505,500
2026-01-22	50.030	51.140	50.030	50.300	48.794	11,630,100
2026-01-21	47.830	50.770	47.830	50.020	48.522	16,770,100
2026-01-20	49.400	50.050	48.720	49.140	47.668	18,662,700
2026-01-16	50.180	50.460	49.970	49.990	48.493	8,297,500
2026-01-15	49.960	50.700	49.940	50.280	48.774	5,737,100
2026-01-14	49.360	50.090	49.280	49.830	48.338	10,681,800
2026-01-13	50.390	50.470	49.480	49.690	48.202	10,404,200
2026-01-12	50.160	50.330	49.800	50.140	48.638	11,918,600
2026-01-09	51.110	51.300	50.380	50.620	49.104	7,521,700
2026-01-08	50.510	51.520	50.400	50.950	49.424	7,713,500
2026-01-07	51.170	51.200	50.440	50.580	49.065	6,721,400
2026-01-06	50.400	51.270	50.240	51.180	49.647	7,619,400
2026-01-05	49.380	51.010	49.290	50.480	48.968	11,054,000
2026-01-02	49.260	49.920	48.830	49.740	48.250	5,931,000
2025-12-31	49.690	49.780	49.210	49.210	47.736	4,490,500
2025-12-30	50.120	50.240	49.450	49.560	48.076	5,095,200
2025-12-29	50.640	50.700	49.940	50.020	48.522	7,099,900
2025-12-26	50.750	50.800	50.380	50.610	49.094	3,239,500
2025-12-24	50.620	50.860	50.320	50.740	49.220	2,871,600
2025-12-23	50.650	50.860	50.410	50.490	48.978	6,807,500
2025-12-22	50.070	50.630	50.050	50.560	49.046	6,950,600
2025-12-19	50.070	50.330	49.840	50.080	48.580	13,181,900
2025-12-18	50.250	50.500	49.420	49.940	48.444	7,590,500
2025-12-17	49.900	50.390	49.670	50.150	48.648	8,882,100
2025-12-16	49.720	49.830	49.070	49.710	48.221	9,056,800
2025-12-15	50.240	50.430	49.650	49.740	48.250	6,284,900
2025-12-12	50.000	50.000	49.500	49.890	48.396	11,452,600
2025-12-11	49.110	50.260	49.030	49.700	48.212	9,095,200
2025-12-10	47.950	49.640	47.920	49.560	48.076	10,268,800
2025-12-09	47.700	48.550	47.700	47.920	46.485	8,344,400
2025-12-08	47.690	47.820	47.310	47.700	46.271	7,837,400
2025-12-05	47.390	47.880	47.300	47.530	46.107	5,196,700
2025-12-04	47.410	47.860	47.310	47.540	46.116	7,882,300
2025-12-03	46.500	47.460	46.480	47.420	46.000	5,471,900
2025-12-02	46.750	46.750	46.310	46.480	45.088	4,645,000
2025-12-01	46.490	47.110	46.370	46.570	45.175	8,937,600
2025-11-28	46.410	46.640	46.210	46.500	45.107	3,930,000
2025-11-26	46.220	46.660	46.220	46.240	44.855	5,988,200
2025-11-25	45.750	46.590	45.670	46.320	44.933	7,575,600
2025-11-24	45.390	45.730	45.160	45.500	44.137	11,189,400
2025-11-21	44.610	45.960	44.570	45.480	44.118	9,239,000
2025-11-20	45.000	45.780	44.300	44.400	43.070	8,232,100
2025-11-19	44.410	44.740	44.240	44.650	43.313	5,998,900
2025-11-18	43.700	44.750	43.580	44.340	43.012	6,656,200
2025-11-17	44.860	45.020	43.740	43.920	42.605	9,530,400
2025-11-14	44.750	45.140	44.210	44.860	43.516	7,258,400
2025-11-13	45.500	45.970	45.160	45.330	43.468	11,444,900
2025-11-12	45.400	46.290	45.310	45.640	43.765	8,622,600
2025-11-11	45.260	45.550	44.980	45.310	43.449	4,798,800
2025-11-10	44.880	45.290	44.560	45.120	43.267	6,576,800
2025-11-07	43.750	44.740	43.630	44.740	42.902	6,741,100
2025-11-06	43.930	44.540	43.830	44.010	42.202	6,387,700
2025-11-05	43.650	44.470	43.370	44.060	42.250	9,574,600
2025-11-04	43.920	44.220	43.400	43.730	41.934	12,371,600
2025-11-03	44.400	44.470	43.700	44.220	42.404	12,313,300

← NewerPage 4 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.