Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	41.250	41.490	41.050	41.350	39.170	6,852,600
2025-05-12	40.770	41.460	40.270	41.120	38.952	9,839,100
2025-05-09	39.270	39.320	38.850	39.010	36.954	7,187,600
2025-05-08	39.270	39.790	38.920	39.560	36.982	7,294,500
2025-05-07	39.260	39.480	38.550	38.710	36.187	10,077,400
2025-05-06	38.880	39.460	38.760	38.970	36.431	7,528,100
2025-05-05	39.070	39.870	39.020	39.350	36.786	5,954,400
2025-05-02	39.390	39.590	38.870	39.470	36.898	7,950,100
2025-05-01	38.310	38.920	38.160	38.590	36.075	5,512,100
2025-04-30	38.000	38.480	37.510	38.340	35.842	7,394,600
2025-04-29	38.090	39.030	38.090	38.760	36.234	10,905,000
2025-04-28	37.750	38.460	37.700	38.340	35.842	10,765,500
2025-04-25	37.610	37.970	37.470	37.670	35.215	6,388,900
2025-04-24	37.000	38.090	36.830	37.900	35.430	8,135,300
2025-04-23	37.320	38.410	37.020	37.140	34.720	8,600,500
2025-04-22	35.790	36.400	35.670	36.340	33.972	7,413,700
2025-04-21	35.500	35.660	35.000	35.310	33.009	10,062,600
2025-04-17	35.110	36.550	35.070	35.900	33.561	15,140,800
2025-04-16	36.220	36.670	35.530	36.000	33.654	11,090,100
2025-04-15	36.290	37.070	36.290	36.490	34.112	9,309,600
2025-04-14	36.140	36.470	35.620	36.180	33.822	12,193,800
2025-04-11	35.330	35.650	34.520	35.390	33.084	18,557,800
2025-04-10	36.880	36.970	34.580	35.640	33.318	17,346,800
2025-04-09	34.190	38.230	33.820	37.990	35.514	31,112,900
2025-04-08	36.330	37.080	34.350	34.920	32.644	17,908,100
2025-04-07	34.000	36.840	33.560	35.140	32.850	32,030,300
2025-04-04	35.520	35.810	33.710	34.790	32.523	21,423,200
2025-04-03	39.290	39.710	37.020	37.040	34.626	17,871,800
2025-04-02	40.310	41.630	40.300	41.560	38.852	8,446,100
2025-04-01	40.780	41.350	40.440	41.020	38.347	6,561,000
2025-03-31	40.220	41.320	39.970	41.150	38.468	8,679,200
2025-03-28	41.170	41.530	40.270	40.460	37.823	7,361,300
2025-03-27	41.900	41.900	41.250	41.400	38.702	4,854,300
2025-03-26	42.100	42.730	41.760	41.980	39.244	6,177,000
2025-03-25	42.240	42.430	41.930	42.000	39.263	9,103,600
2025-03-24	41.920	42.340	41.770	42.150	39.403	8,635,700
2025-03-21	41.110	41.430	40.650	41.420	38.721	16,829,400
2025-03-20	40.860	41.670	40.770	41.330	38.637	6,124,300
2025-03-19	40.910	41.630	40.630	41.270	38.581	8,021,900
2025-03-18	41.020	41.190	40.500	40.850	38.188	10,511,600
2025-03-17	40.320	41.360	40.320	41.050	38.375	8,183,600
2025-03-14	39.980	40.630	39.730	40.550	37.908	13,626,300
2025-03-13	40.090	40.160	39.410	39.480	36.907	10,391,100
2025-03-12	40.410	40.580	39.570	39.840	37.244	17,943,100
2025-03-11	40.280	40.760	39.510	39.910	37.309	9,840,900
2025-03-10	41.280	41.440	39.670	40.370	37.739	11,406,100
2025-03-07	42.020	42.360	40.950	42.190	39.441	8,470,700
2025-03-06	42.500	42.630	41.660	42.240	39.487	7,319,500
2025-03-05	43.900	44.450	42.690	43.110	40.301	12,863,600
2025-03-04	44.810	45.000	42.950	43.760	40.908	9,627,700
2025-03-03	46.540	46.920	45.050	45.430	42.470	8,882,000
2025-02-28	46.050	46.380	45.700	46.350	43.330	7,194,500
2025-02-27	45.500	46.120	45.300	45.710	42.731	5,762,900
2025-02-26	45.460	45.690	45.110	45.340	42.385	5,120,000
2025-02-25	45.690	45.980	44.790	45.150	42.208	5,588,900
2025-02-24	46.020	46.050	45.130	45.340	42.385	5,969,300
2025-02-21	46.880	46.880	45.530	45.660	42.685	5,845,200
2025-02-20	47.540	47.600	45.870	46.650	43.610	5,599,900
2025-02-19	47.180	47.770	47.010	47.530	44.433	5,871,100
2025-02-18	46.860	47.640	46.570	47.610	44.507	8,662,000

← NewerPage 7 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.