Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	42.650	43.290	42.310	43.070	41.301	5,314,100
2025-08-07	43.430	43.440	42.520	42.850	40.591	5,936,900
2025-08-06	43.620	43.630	43.000	43.010	40.743	4,540,900
2025-08-05	43.580	43.640	42.690	43.420	41.131	4,688,500
2025-08-04	43.250	43.520	42.970	43.410	41.122	7,175,400
2025-08-01	42.920	43.040	41.980	42.960	40.695	8,456,100
2025-07-31	44.000	44.290	43.590	43.710	41.406	8,718,100
2025-07-30	44.940	44.960	43.890	44.260	41.927	5,372,500
2025-07-29	45.320	45.350	44.680	44.730	42.372	5,090,200
2025-07-28	45.590	45.700	44.830	45.090	42.713	5,658,500
2025-07-25	45.540	45.700	44.820	45.650	43.244	6,278,600
2025-07-24	45.840	46.130	45.460	45.480	43.083	6,648,400
2025-07-23	45.490	46.000	45.220	45.820	43.405	10,246,200
2025-07-22	44.930	45.300	44.580	45.210	42.827	7,226,500
2025-07-21	44.480	45.510	44.430	44.730	42.372	9,884,400
2025-07-18	45.300	45.300	44.000	44.250	41.917	13,739,000
2025-07-17	44.380	45.160	44.330	45.010	42.637	11,042,100
2025-07-16	44.670	44.810	43.820	44.360	42.022	11,340,200
2025-07-15	45.420	45.780	44.330	44.370	42.031	8,767,400
2025-07-14	45.340	45.690	45.220	45.670	43.263	7,394,000
2025-07-11	45.040	45.790	44.890	45.430	43.035	8,319,500
2025-07-10	45.210	45.900	45.110	45.500	43.102	6,822,300
2025-07-09	45.430	45.790	45.010	45.160	42.779	8,841,800
2025-07-08	45.210	45.770	45.210	45.400	43.007	10,677,400
2025-07-07	45.340	45.840	44.920	45.160	42.779	7,073,000
2025-07-03	45.250	45.790	45.140	45.540	43.139	5,612,400
2025-07-02	44.400	45.080	44.130	45.030	42.656	6,873,600
2025-07-01	42.820	44.400	42.740	44.200	41.870	8,296,500
2025-06-30	42.890	43.250	42.750	42.990	40.724	7,689,200
2025-06-27	42.800	42.930	42.370	42.610	40.364	8,256,000
2025-06-26	41.760	42.590	41.600	42.540	40.298	7,022,400
2025-06-25	41.420	41.560	41.130	41.400	39.218	6,152,100
2025-06-24	41.450	41.860	41.390	41.450	39.265	8,900,800
2025-06-23	40.070	41.120	39.990	41.050	38.886	7,218,900
2025-06-20	39.980	40.310	39.940	40.280	38.157	10,243,100
2025-06-18	39.010	39.990	38.940	39.810	37.711	7,132,900
2025-06-17	39.040	39.420	38.880	39.030	36.973	6,678,300
2025-06-16	39.500	39.660	39.130	39.390	37.314	6,628,200
2025-06-13	39.480	39.580	38.840	38.970	36.916	6,465,700
2025-06-12	40.000	40.010	39.490	39.940	37.835	5,565,600
2025-06-11	40.780	40.960	40.200	40.260	38.138	7,284,600
2025-06-10	40.400	40.950	40.310	40.730	38.583	4,643,500
2025-06-09	40.890	41.050	40.410	40.450	38.318	5,969,000
2025-06-06	40.270	40.680	40.140	40.660	38.517	5,710,600
2025-06-05	39.610	39.760	39.120	39.630	37.541	8,551,300
2025-06-04	39.620	39.970	39.480	39.510	37.427	6,465,600
2025-06-03	39.200	39.770	38.930	39.620	37.531	9,616,400
2025-06-02	39.210	39.410	38.670	39.230	37.162	7,597,100
2025-05-30	39.340	39.680	39.180	39.500	37.418	10,481,000
2025-05-29	39.650	39.730	39.080	39.600	37.513	6,824,100
2025-05-28	39.970	40.150	39.290	39.340	37.266	8,111,100
2025-05-27	39.800	40.030	39.320	40.030	37.920	5,675,200
2025-05-23	38.500	39.390	38.270	39.280	37.209	7,395,100
2025-05-22	39.030	39.650	38.840	39.490	37.408	10,461,100
2025-05-21	40.250	40.340	39.120	39.120	37.058	8,347,600
2025-05-20	41.290	41.350	40.440	40.680	38.536	11,772,600
2025-05-19	41.010	41.490	40.850	41.400	39.218	6,270,400
2025-05-16	41.170	41.440	40.850	41.400	39.218	4,786,100
2025-05-15	40.980	41.310	40.840	41.180	39.009	6,487,900
2025-05-14	41.170	41.370	41.010	41.230	39.057	6,462,000

← NewerPage 6 of 79 · 4,729 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.