Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	37.580	37.710	37.350	37.430	23.663	3,439,600
2014-11-13	37.490	37.730	37.420	37.580	23.758	5,318,000
2014-11-12	37.110	37.820	37.100	37.670	23.815	7,083,600
2014-11-11	38.480	38.540	38.270	38.330	24.232	1,550,900
2014-11-10	38.050	38.510	38.030	38.440	24.302	2,660,700
2014-11-07	38.070	38.300	37.920	38.180	24.138	2,955,500
2014-11-06	37.950	38.300	37.650	38.260	24.188	2,728,500
2014-11-05	37.870	37.990	37.630	37.910	23.967	4,206,200
2014-11-04	37.940	37.960	37.610	37.920	23.821	2,569,200
2014-11-03	37.940	38.090	37.710	37.890	23.803	4,552,200
2014-10-31	37.850	38.080	37.670	37.880	23.796	4,750,400
2014-10-30	37.510	37.610	37.310	37.480	23.545	4,597,800
2014-10-29	37.250	37.670	37.050	37.580	23.608	3,113,500
2014-10-28	36.850	37.260	36.850	37.250	23.401	3,183,700
2014-10-27	36.840	36.920	36.500	36.760	23.093	5,279,900
2014-10-24	36.210	36.680	36.210	36.660	23.030	2,467,000
2014-10-23	36.230	36.540	36.200	36.240	22.766	4,144,700
2014-10-22	36.160	36.560	36.120	36.140	22.703	5,514,700
2014-10-21	35.680	36.150	35.550	36.070	22.659	5,964,600
2014-10-20	35.080	35.440	35.070	35.370	22.220	5,224,400
2014-10-17	35.770	35.970	35.070	35.200	22.113	11,622,800
2014-10-16	35.220	35.870	34.500	35.490	22.295	9,163,000
2014-10-15	36.810	36.830	35.500	35.960	22.590	10,304,600
2014-10-14	37.140	37.620	37.070	37.280	23.419	4,303,900
2014-10-13	37.180	37.510	37.040	37.050	23.275	4,611,200
2014-10-10	37.440	37.750	37.090	37.090	23.300	4,909,800
2014-10-09	37.990	37.990	37.160	37.260	23.407	7,010,200
2014-10-08	37.460	37.940	37.320	37.890	23.803	4,898,700
2014-10-07	37.500	37.700	37.260	37.370	23.476	4,549,700
2014-10-06	37.840	37.950	37.680	37.690	23.677	3,862,700
2014-10-03	37.660	37.890	37.560	37.610	23.627	3,451,000
2014-10-02	37.040	37.490	36.950	37.340	23.457	4,249,400
2014-10-01	37.140	37.430	37.030	37.130	23.325	5,219,100
2014-09-30	37.290	37.490	37.050	37.210	23.375	4,159,200
2014-09-29	37.150	37.410	37.120	37.310	23.438	2,642,100
2014-09-26	37.310	37.580	37.170	37.530	23.576	2,370,500
2014-09-25	37.660	37.740	37.140	37.190	23.363	4,235,800
2014-09-24	37.840	37.930	37.560	37.790	23.740	2,631,200
2014-09-23	38.240	38.350	37.840	37.840	23.771	2,765,800
2014-09-22	38.540	38.600	38.220	38.300	24.060	2,333,800
2014-09-19	38.840	39.100	38.610	38.620	24.261	3,661,000
2014-09-18	38.350	38.750	38.350	38.630	24.267	2,768,000
2014-09-17	38.210	38.570	38.000	38.250	24.029	2,605,700
2014-09-16	37.890	38.310	37.890	38.080	23.922	2,845,300
2014-09-15	38.140	38.200	37.960	38.050	23.903	2,591,700
2014-09-12	38.000	38.440	37.930	38.160	23.972	3,664,500
2014-09-11	37.740	38.000	37.680	37.950	23.840	3,100,600
2014-09-10	37.330	37.870	37.330	37.830	23.765	3,465,800
2014-09-09	37.420	37.420	37.120	37.270	23.413	3,228,500
2014-09-08	37.490	37.680	37.270	37.500	23.558	3,926,200
2014-09-05	37.550	37.590	37.270	37.580	23.608	2,902,800
2014-09-04	37.560	37.920	37.540	37.670	23.664	3,386,400
2014-09-03	37.610	37.740	37.410	37.530	23.576	3,001,900
2014-09-02	37.480	37.650	37.260	37.530	23.576	2,412,300
2014-08-29	37.250	37.390	37.150	37.330	23.451	2,314,200
2014-08-28	37.040	37.260	36.900	37.180	23.357	1,619,900
2014-08-27	37.550	37.650	37.140	37.180	23.357	1,541,500
2014-08-26	37.430	37.600	37.410	37.500	23.558	2,030,100
2014-08-25	37.290	37.510	37.190	37.400	23.495	2,394,200
2014-08-22	37.050	37.280	36.970	37.040	23.269	2,481,200

← NewerPage 51 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.