Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	31.430	32.370	31.310	31.650	20.558	5,436,400
2016-01-26	31.220	31.590	30.990	31.470	20.441	6,050,500
2016-01-25	31.800	31.880	31.080	31.110	20.207	7,275,300
2016-01-22	32.190	32.510	31.560	31.950	20.753	6,485,200
2016-01-21	32.670	32.760	31.710	31.780	20.642	9,970,200
2016-01-20	32.150	33.290	31.780	32.860	21.344	13,020,900
2016-01-19	33.700	33.700	32.580	32.920	21.383	5,833,500
2016-01-15	32.900	33.360	32.730	33.140	21.526	6,748,100
2016-01-14	33.840	34.250	33.400	34.020	22.097	4,496,400
2016-01-13	35.140	35.240	33.610	33.720	21.902	4,729,200
2016-01-12	35.100	35.180	34.370	34.900	22.669	4,747,600
2016-01-11	34.650	34.840	34.290	34.680	22.526	6,162,300
2016-01-08	35.420	35.440	34.290	34.360	22.318	5,000,100
2016-01-07	35.380	35.780	34.880	35.120	22.812	4,703,800
2016-01-06	36.060	36.590	35.860	36.150	23.481	4,228,300
2016-01-05	36.610	36.940	36.360	36.660	23.812	3,584,300
2016-01-04	36.920	37.030	36.280	36.650	23.805	5,873,200
2015-12-31	37.920	38.210	37.740	37.810	24.559	2,910,300
2015-12-30	38.470	38.530	38.100	38.170	24.793	1,583,000
2015-12-29	38.350	38.630	38.190	38.540	25.033	2,049,500
2015-12-28	38.050	38.150	37.600	38.090	24.741	2,081,800
2015-12-24	38.170	38.450	38.060	38.270	24.858	980,400
2015-12-23	37.840	38.280	37.660	38.240	24.838	2,932,700
2015-12-22	37.540	37.670	36.830	37.640	24.448	4,046,200
2015-12-21	37.640	37.720	36.840	37.280	24.215	3,874,700
2015-12-18	37.610	37.740	37.170	37.230	24.182	16,250,000
2015-12-17	38.530	38.610	37.820	37.830	24.572	3,780,100
2015-12-16	38.020	38.400	37.520	38.330	24.897	5,641,800
2015-12-15	37.370	38.030	37.370	37.680	24.474	6,770,100
2015-12-14	36.980	37.330	36.490	36.910	23.974	4,717,900
2015-12-11	37.030	37.270	36.570	36.810	23.909	4,464,500
2015-12-10	37.220	38.080	37.050	37.560	24.396	3,531,500
2015-12-09	37.720	38.040	37.010	37.240	24.189	4,243,800
2015-12-08	38.350	38.530	37.780	37.900	24.617	4,050,700
2015-12-07	39.260	39.280	38.370	38.700	25.137	3,538,600
2015-12-04	38.080	39.060	37.850	38.950	25.299	4,514,200
2015-12-03	38.630	38.770	37.760	37.880	24.604	3,684,200
2015-12-02	39.020	39.090	38.410	38.490	25.001	3,951,800
2015-12-01	38.930	39.050	38.570	38.970	25.312	4,358,600
2015-11-30	38.730	38.820	38.420	38.620	25.085	3,687,700
2015-11-27	38.520	38.690	38.300	38.660	25.111	1,194,800
2015-11-25	38.530	38.670	38.300	38.480	24.994	2,752,300
2015-11-24	38.500	38.640	38.200	38.490	25.001	3,526,000
2015-11-23	38.670	39.070	38.630	38.770	25.182	3,802,100
2015-11-20	38.700	38.800	38.380	38.650	25.104	6,260,200
2015-11-19	38.350	38.670	38.090	38.540	25.033	3,416,800
2015-11-18	37.880	38.390	37.640	38.350	24.910	4,249,000
2015-11-17	38.040	38.280	37.210	37.800	24.552	3,182,400
2015-11-16	37.280	37.930	37.210	37.920	24.630	3,753,200
2015-11-13	37.710	37.980	37.220	37.350	24.260	5,029,400
2015-11-12	38.010	38.240	37.790	37.790	24.546	4,156,700
2015-11-11	38.610	38.680	38.140	38.310	24.884	4,830,800
2015-11-10	38.250	38.600	38.050	38.330	24.897	3,849,300
2015-11-09	39.180	39.250	38.410	38.650	24.929	4,213,500
2015-11-06	39.170	39.470	38.800	39.040	25.181	4,851,600
2015-11-05	37.880	38.440	37.860	38.150	24.607	4,035,000
2015-11-04	37.860	38.120	37.650	37.820	24.394	5,117,700
2015-11-03	37.660	37.950	37.450	37.780	24.368	3,685,100
2015-11-02	37.340	37.930	37.200	37.800	24.381	5,341,800
2015-10-30	37.770	37.800	36.980	37.150	23.962	5,997,300

← NewerPage 46 of 79 · 4,732 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.