Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	44.190	44.750	43.910	44.630	42.797	6,214,300
2025-10-30	43.880	44.940	43.840	44.340	42.519	7,313,100
2025-10-29	44.000	44.570	43.660	43.910	42.106	9,490,600
2025-10-28	44.500	44.660	44.110	44.330	42.509	7,056,800
2025-10-27	44.400	44.870	44.220	44.630	42.797	9,207,000
2025-10-24	44.070	44.500	43.950	44.190	42.375	5,824,500
2025-10-23	43.620	43.910	43.420	43.610	41.819	6,909,700
2025-10-22	44.070	44.300	43.500	43.600	41.809	8,417,400
2025-10-21	44.060	44.100	43.630	43.830	42.030	8,726,200
2025-10-20	43.110	43.630	42.700	43.450	41.665	8,580,600
2025-10-17	42.000	42.870	41.600	42.600	40.850	19,866,300
2025-10-16	43.080	43.260	40.780	41.090	39.402	15,162,200
2025-10-15	44.070	44.130	42.850	43.260	41.483	8,881,100
2025-10-14	42.640	44.240	42.600	43.930	42.125	10,230,700
2025-10-13	43.000	43.180	42.580	42.950	41.186	7,160,200
2025-10-10	44.380	44.500	42.300	42.310	40.572	8,512,300
2025-10-09	44.420	44.450	43.790	44.250	42.432	6,963,400
2025-10-08	45.160	45.270	44.060	44.140	42.327	6,915,600
2025-10-07	45.650	45.980	45.140	45.200	43.343	6,460,300
2025-10-06	45.560	46.370	45.010	45.330	43.468	9,665,800
2025-10-03	45.480	46.050	45.370	45.520	43.650	6,539,600
2025-10-02	45.550	45.820	45.190	45.360	43.497	5,396,500
2025-10-01	45.360	45.840	45.340	45.570	43.698	7,257,800
2025-09-30	45.740	46.020	44.790	45.720	43.842	9,721,700
2025-09-29	46.330	46.330	45.430	45.920	44.034	4,902,800
2025-09-26	45.990	46.370	45.640	46.020	44.130	4,366,400
2025-09-25	45.610	46.020	45.390	45.740	43.861	5,384,300
2025-09-24	45.810	47.250	45.480	45.890	44.005	8,221,100
2025-09-23	45.520	46.210	45.440	45.700	43.823	8,004,000
2025-09-22	45.600	45.910	45.160	45.390	43.526	6,339,500
2025-09-19	46.030	46.120	45.590	45.990	44.101	19,223,400
2025-09-18	45.470	46.180	45.220	46.080	44.187	7,483,900
2025-09-17	44.600	45.900	44.510	45.380	43.516	9,131,600
2025-09-16	44.810	44.970	43.990	44.560	42.730	6,036,900
2025-09-15	45.250	45.390	44.580	44.780	42.941	6,904,000
2025-09-12	45.180	45.380	44.900	45.200	43.343	8,029,400
2025-09-11	45.090	45.430	44.880	45.300	43.439	7,388,600
2025-09-10	45.240	45.430	44.820	45.120	43.267	10,523,700
2025-09-09	45.900	46.260	45.110	45.290	43.430	12,564,900
2025-09-08	46.560	46.580	45.590	46.010	44.120	6,170,000
2025-09-05	47.220	47.460	46.240	46.520	44.609	7,854,800
2025-09-04	46.690	47.090	46.390	47.070	45.137	5,621,200
2025-09-03	46.320	46.680	45.850	46.410	44.504	5,456,700
2025-09-02	46.390	46.500	45.820	46.420	44.513	6,963,800
2025-08-29	46.770	47.140	46.700	46.820	44.897	9,363,000
2025-08-28	47.000	47.000	46.540	46.790	44.868	8,817,600
2025-08-27	46.210	46.910	46.200	46.780	44.858	8,546,300
2025-08-26	45.590	46.440	45.350	46.360	44.456	9,406,500
2025-08-25	45.800	46.030	45.660	45.730	43.852	8,060,500
2025-08-22	44.350	46.000	44.240	45.910	44.024	6,669,000
2025-08-21	43.800	44.230	43.750	44.070	42.260	5,951,300
2025-08-20	44.320	44.660	44.100	44.390	42.567	5,170,800
2025-08-19	44.330	44.740	43.990	44.180	42.365	6,074,800
2025-08-18	44.210	44.450	44.100	44.330	42.509	5,203,700
2025-08-15	45.050	45.050	44.400	44.420	42.595	6,876,900
2025-08-14	44.440	45.080	44.090	44.950	43.104	4,967,300
2025-08-13	44.250	44.880	43.910	44.810	42.969	8,715,500
2025-08-12	43.210	44.070	43.100	44.010	42.202	8,368,800
2025-08-11	43.020	43.350	42.590	42.830	41.071	5,693,900
2025-08-08	42.650	43.290	42.310	43.070	41.301	5,314,100

← NewerPage 5 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.