Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	45.820	46.500	44.990	45.610	31.012	5,906,800
2017-06-28	44.160	44.830	44.150	44.780	30.448	4,461,400
2017-06-27	43.730	44.250	43.540	43.820	29.795	3,116,300
2017-06-26	43.270	43.790	43.110	43.450	29.543	3,283,200
2017-06-23	43.550	43.750	43.000	43.170	29.353	4,055,500
2017-06-22	43.520	43.630	43.210	43.340	29.469	3,216,900
2017-06-21	43.960	44.010	43.540	43.650	29.679	2,628,600
2017-06-20	44.230	44.260	43.880	43.950	29.883	3,359,900
2017-06-19	44.520	44.810	44.260	44.370	30.169	2,690,800
2017-06-16	44.450	44.510	44.100	44.330	30.142	4,158,600
2017-06-15	44.290	44.740	44.230	44.410	30.196	3,167,300
2017-06-14	43.870	44.560	43.560	44.530	30.278	3,555,900
2017-06-13	44.390	44.570	44.150	44.290	30.115	3,233,400
2017-06-12	44.200	44.690	44.090	44.090	29.979	3,675,000
2017-06-09	43.660	44.210	43.620	44.110	29.992	5,840,200
2017-06-08	42.260	43.870	42.220	43.380	29.496	6,902,700
2017-06-07	42.060	42.400	41.970	42.260	28.734	5,977,700
2017-06-06	41.900	42.180	41.690	41.940	28.517	3,785,300
2017-06-05	42.160	42.630	42.080	42.250	28.727	3,896,700
2017-06-02	42.090	42.500	41.810	42.160	28.666	5,191,500
2017-06-01	41.880	42.440	41.460	42.420	28.843	3,639,600
2017-05-31	42.110	42.150	41.170	41.650	28.320	4,898,200
2017-05-30	42.260	42.390	41.730	42.070	28.605	2,558,800
2017-05-26	42.580	42.710	42.430	42.560	28.938	1,671,200
2017-05-25	42.650	42.930	42.460	42.630	28.986	2,546,600
2017-05-24	43.210	43.210	42.390	42.550	28.931	3,219,500
2017-05-23	42.430	43.250	42.320	43.030	29.258	2,676,200
2017-05-22	42.410	42.650	42.090	42.400	28.829	3,051,200
2017-05-19	42.240	42.610	42.130	42.250	28.727	3,594,600
2017-05-18	41.980	42.430	41.870	42.130	28.646	3,664,200
2017-05-17	43.730	43.730	41.750	42.010	28.564	5,761,900
2017-05-16	43.470	43.790	43.300	43.730	29.734	2,921,700
2017-05-15	43.120	43.450	43.070	43.370	29.489	2,544,200
2017-05-12	42.740	43.020	42.430	43.010	29.244	3,714,000
2017-05-11	43.140	43.290	42.640	43.030	29.258	3,753,100
2017-05-10	43.020	43.430	43.000	43.370	29.489	2,674,500
2017-05-09	43.830	44.020	43.290	43.470	29.353	2,970,400
2017-05-08	43.720	43.890	43.550	43.740	29.535	1,844,100
2017-05-05	44.170	44.270	43.520	43.730	29.529	2,801,300
2017-05-04	44.540	44.700	43.970	44.060	29.751	3,991,200
2017-05-03	43.270	44.200	43.180	44.150	29.812	4,462,300
2017-05-02	43.590	43.720	43.220	43.470	29.353	3,779,900
2017-05-01	43.450	43.820	43.220	43.580	29.427	3,643,800
2017-04-28	43.520	43.800	43.140	43.180	29.157	3,812,000
2017-04-27	43.880	43.900	43.300	43.580	29.427	3,815,600
2017-04-26	43.610	44.280	43.560	43.830	29.596	3,958,200
2017-04-25	44.070	44.220	43.650	43.650	29.475	3,892,300
2017-04-24	44.120	44.130	43.620	43.730	29.529	4,976,800
2017-04-21	43.460	43.620	42.920	42.930	28.988	5,561,400
2017-04-20	43.060	43.780	42.730	43.670	29.488	5,573,400
2017-04-19	42.930	43.170	42.430	42.630	28.786	4,659,000
2017-04-18	42.770	43.060	42.290	42.570	28.745	5,436,200
2017-04-17	42.700	43.220	42.510	43.150	29.137	4,802,600
2017-04-13	42.980	43.410	42.610	42.620	28.779	3,727,500
2017-04-12	43.390	43.660	43.000	43.230	29.191	4,253,700
2017-04-11	43.530	43.750	43.180	43.620	29.454	5,156,600
2017-04-10	44.050	44.320	43.640	43.790	29.569	3,167,700
2017-04-07	43.910	44.410	43.830	44.070	29.758	4,154,300
2017-04-06	43.890	44.380	43.620	44.310	29.920	4,813,700
2017-04-05	45.170	45.170	43.940	43.980	29.697	3,996,300

← NewerPage 40 of 79 · 4,731 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.