Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	39.060	39.420	38.660	38.750	25.798	7,485,200
2016-10-10	39.230	39.260	39.020	39.190	26.091	3,282,200
2016-10-07	38.940	39.050	38.490	38.890	25.892	3,702,300
2016-10-06	38.880	39.010	38.600	38.960	25.938	3,793,900
2016-10-05	38.500	38.990	38.380	38.840	25.858	6,977,400
2016-10-04	37.720	38.350	37.420	38.280	25.486	10,280,200
2016-10-03	37.580	37.840	37.440	37.610	25.039	2,513,600
2016-09-30	37.540	37.900	37.340	37.720	25.113	4,264,500
2016-09-29	37.510	37.990	37.130	37.280	24.820	4,157,400
2016-09-28	37.450	37.670	37.250	37.650	25.066	3,133,900
2016-09-27	36.930	37.440	36.800	37.400	24.900	4,250,900
2016-09-26	37.570	37.670	36.990	37.030	24.653	5,744,300
2016-09-23	38.030	38.410	37.870	37.870	25.213	6,215,300
2016-09-22	38.430	38.480	38.020	38.140	25.392	4,892,600
2016-09-21	38.200	38.450	37.920	38.270	25.479	4,215,900
2016-09-20	38.380	38.390	37.890	37.950	25.266	3,043,300
2016-09-19	38.090	38.380	37.920	38.080	25.352	3,184,800
2016-09-16	37.840	37.950	37.600	37.840	25.193	5,540,700
2016-09-15	37.270	38.180	37.150	38.110	25.372	5,070,500
2016-09-14	37.730	37.840	37.370	37.430	24.920	3,954,800
2016-09-13	38.240	38.390	37.490	37.770	25.146	6,176,200
2016-09-12	38.090	38.810	37.920	38.710	25.772	7,196,400
2016-09-09	38.160	38.470	38.080	38.200	25.432	7,638,500
2016-09-08	37.920	38.270	37.770	38.230	25.452	4,240,900
2016-09-07	37.770	37.920	37.610	37.860	25.206	8,663,400
2016-09-06	38.390	38.480	37.780	37.850	25.199	4,288,400
2016-09-02	38.170	38.550	38.170	38.490	25.625	3,003,200
2016-09-01	38.600	38.650	37.970	38.320	25.512	3,889,900
2016-08-31	38.420	38.510	38.050	38.500	25.632	4,281,100
2016-08-30	38.190	38.340	38.070	38.330	25.519	2,919,500
2016-08-29	38.110	38.280	37.870	38.090	25.359	3,373,200
2016-08-26	38.050	38.270	37.710	37.990	25.292	4,754,500
2016-08-25	37.800	37.950	37.680	37.910	25.239	2,442,000
2016-08-24	37.930	38.030	37.680	37.770	25.146	1,874,300
2016-08-23	37.980	38.040	37.850	37.860	25.206	2,164,500
2016-08-22	37.770	37.880	37.630	37.790	25.159	2,033,200
2016-08-19	37.640	37.840	37.470	37.800	25.166	2,165,600
2016-08-18	37.590	37.770	37.490	37.750	25.133	1,923,100
2016-08-17	37.480	37.780	37.400	37.670	25.079	2,808,000
2016-08-16	37.460	37.610	37.330	37.500	24.966	2,421,900
2016-08-15	37.190	37.620	37.170	37.530	24.986	2,339,400
2016-08-12	36.890	37.030	36.750	37.010	24.640	2,936,600
2016-08-11	37.260	37.400	37.080	37.190	24.760	3,987,200
2016-08-10	37.730	37.790	37.100	37.130	24.720	3,876,000
2016-08-09	37.970	38.150	37.900	38.000	25.099	3,366,400
2016-08-08	38.100	38.320	37.920	38.000	25.099	3,009,800
2016-08-05	37.390	38.060	37.340	38.060	25.139	4,946,900
2016-08-04	37.040	37.360	36.970	36.970	24.419	3,559,600
2016-08-03	36.480	37.150	36.450	37.140	24.531	3,977,100
2016-08-02	36.510	36.670	36.210	36.380	24.029	3,083,100
2016-08-01	36.960	37.070	36.610	36.670	24.221	2,620,300
2016-07-29	36.960	37.130	36.820	36.870	24.353	3,614,200
2016-07-28	36.870	37.190	36.600	37.110	24.512	4,059,200
2016-07-27	37.000	37.320	36.850	36.950	24.406	3,524,500
2016-07-26	36.740	36.990	36.690	36.990	24.432	2,689,100
2016-07-25	36.800	36.950	36.650	36.790	24.300	3,333,700
2016-07-22	36.530	36.880	36.190	36.880	24.360	4,436,700
2016-07-21	36.870	36.900	36.390	36.590	24.168	5,148,000
2016-07-20	36.840	36.870	36.420	36.440	24.069	5,104,200
2016-07-19	36.430	36.760	36.370	36.620	24.188	2,930,400

← NewerPage 43 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.