Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	46.120	46.860	45.780	46.810	43.760	5,376,200
2025-02-13	46.490	46.660	46.100	46.460	42.946	4,566,300
2025-02-12	46.750	46.850	46.110	46.380	42.872	5,553,600
2025-02-11	46.980	47.510	46.770	47.340	43.760	5,957,500
2025-02-10	47.680	47.720	46.940	47.150	43.584	6,494,800
2025-02-07	48.200	48.270	47.480	47.680	44.074	8,008,300
2025-02-06	48.190	48.250	47.470	48.150	44.508	13,659,300
2025-02-05	47.770	47.810	47.090	47.670	44.065	4,238,800
2025-02-04	46.890	47.570	46.850	47.380	43.797	4,684,500
2025-02-03	46.650	47.140	45.840	46.890	43.344	7,494,100
2025-01-31	48.070	48.360	47.450	47.620	44.019	12,372,000
2025-01-30	48.000	48.450	47.720	48.020	44.388	7,772,400
2025-01-29	47.250	48.190	47.240	47.440	43.852	5,712,500
2025-01-28	47.460	47.730	46.830	47.270	43.695	3,848,100
2025-01-27	47.180	47.620	47.050	47.610	44.009	4,999,800
2025-01-24	46.500	47.190	46.450	47.000	43.445	6,377,300
2025-01-23	47.050	47.230	46.550	46.760	43.224	6,453,200
2025-01-22	47.730	47.740	46.410	47.010	43.455	9,029,100
2025-01-21	48.000	48.530	47.740	47.890	44.268	10,278,500
2025-01-17	47.020	47.750	46.550	47.650	44.046	15,704,900
2025-01-16	44.940	45.490	44.440	44.980	41.578	11,164,600
2025-01-15	45.170	45.580	44.970	45.390	41.957	7,973,700
2025-01-14	43.500	43.990	43.240	43.910	40.589	10,297,800
2025-01-13	42.690	43.170	42.630	43.120	39.859	8,693,000
2025-01-10	43.320	43.480	42.570	42.780	39.545	8,002,200
2025-01-08	43.960	44.250	43.450	43.950	40.626	5,727,100
2025-01-07	44.650	44.750	43.730	43.970	40.645	7,067,400
2025-01-06	44.600	45.050	44.010	44.100	40.765	6,246,400
2025-01-03	43.570	44.140	43.060	44.100	40.765	5,156,400
2025-01-02	43.740	44.080	43.140	43.330	40.053	5,056,600
2024-12-31	43.600	43.800	43.240	43.380	40.099	5,316,200
2024-12-30	43.310	43.640	42.890	43.370	40.090	3,432,500
2024-12-27	43.690	44.300	43.460	43.670	40.367	3,307,200
2024-12-26	43.670	44.070	43.540	44.000	40.672	2,877,100
2024-12-24	43.540	43.990	43.390	43.990	40.663	1,742,200
2024-12-23	43.000	43.560	42.910	43.540	40.247	5,013,600
2024-12-20	42.310	43.680	42.280	43.320	40.044	14,849,800
2024-12-19	43.600	43.860	42.390	42.550	39.332	7,541,800
2024-12-18	45.240	45.440	43.070	43.110	39.850	8,981,400
2024-12-17	44.940	45.480	44.660	45.130	41.717	7,813,900
2024-12-16	45.840	45.890	45.150	45.290	41.865	11,068,400
2024-12-13	45.790	45.940	45.420	45.780	42.318	8,230,900
2024-12-12	45.710	45.850	45.090	45.720	42.262	8,251,100
2024-12-11	46.800	46.840	45.660	45.660	42.207	10,208,600
2024-12-10	46.840	47.760	46.420	46.460	42.946	10,123,700
2024-12-09	47.200	47.490	46.780	46.800	43.261	7,355,900
2024-12-06	47.220	47.620	46.780	47.260	43.686	4,849,000
2024-12-05	46.460	47.440	46.270	47.170	43.603	6,923,500
2024-12-04	46.570	46.650	45.960	46.220	42.724	5,702,000
2024-12-03	46.890	47.060	46.200	46.430	42.919	6,863,000
2024-12-02	47.900	47.970	46.830	46.980	43.427	8,346,000
2024-11-29	48.010	48.110	47.540	47.680	44.074	4,588,400
2024-11-27	48.050	48.310	47.730	47.750	44.139	6,619,800
2024-11-26	48.160	48.290	47.680	47.700	44.093	7,296,500
2024-11-25	48.360	49.060	48.070	48.100	44.462	9,813,600
2024-11-22	46.860	48.060	46.830	47.960	44.333	8,587,600
2024-11-21	46.360	47.150	46.260	46.810	43.270	9,356,000
2024-11-20	46.740	47.170	46.100	46.180	42.687	11,326,800
2024-11-19	46.090	46.820	46.040	46.630	43.103	6,408,400
2024-11-18	46.400	47.030	46.350	46.790	43.251	5,175,000

← NewerPage 8 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.