Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	46.240	46.950	46.170	46.550	43.029	5,665,100
2024-11-14	46.550	46.690	45.980	46.250	42.752	5,377,700
2024-11-13	46.810	47.570	46.490	46.510	42.993	8,308,800
2024-11-12	46.040	46.680	46.020	46.660	43.131	7,005,700
2024-11-11	45.900	46.620	45.760	46.440	42.928	8,225,300
2024-11-08	45.680	46.030	45.160	45.220	41.800	9,361,900
2024-11-07	46.320	46.490	45.680	46.200	42.225	13,679,300
2024-11-06	45.000	47.030	44.840	47.000	42.956	34,314,800
2024-11-05	42.250	42.720	42.160	42.320	38.679	5,769,700
2024-11-04	42.750	42.790	42.040	42.070	38.451	5,321,400
2024-11-01	43.330	43.670	42.760	42.820	39.136	6,304,900
2024-10-31	43.050	43.600	43.040	43.050	39.346	5,773,700
2024-10-30	42.750	43.810	42.750	43.310	39.584	7,066,000
2024-10-29	43.220	43.300	42.910	43.090	39.383	4,795,100
2024-10-28	42.910	43.380	42.700	43.290	39.566	4,980,400
2024-10-25	43.970	43.970	42.520	42.630	38.962	5,868,700
2024-10-24	43.630	43.630	42.890	43.420	39.684	5,492,900
2024-10-23	43.170	43.580	43.000	43.440	39.703	5,139,600
2024-10-22	42.540	43.590	42.190	43.390	39.657	13,622,700
2024-10-21	43.300	43.570	42.350	42.430	38.780	6,925,800
2024-10-18	43.510	43.790	42.810	43.670	39.913	7,666,500
2024-10-17	44.110	44.200	42.950	42.950	39.255	13,570,400
2024-10-16	44.330	44.930	44.100	44.530	40.699	11,453,000
2024-10-15	43.900	44.590	43.810	43.910	40.132	12,720,900
2024-10-14	43.300	43.830	43.010	43.590	39.840	11,344,500
2024-10-11	42.780	43.490	42.750	43.260	39.538	15,639,400
2024-10-10	42.480	42.840	42.360	42.490	38.834	5,727,700
2024-10-09	42.130	42.910	42.110	42.630	38.962	5,570,600
2024-10-08	42.240	42.480	41.900	42.130	38.505	5,717,200
2024-10-07	42.330	42.550	41.630	42.000	38.387	7,170,600
2024-10-04	42.220	42.610	41.990	42.390	38.743	5,650,800
2024-10-03	41.560	41.690	41.080	41.490	37.921	5,646,400
2024-10-02	41.560	42.310	41.560	41.770	38.176	5,736,200
2024-10-01	42.510	42.580	41.330	41.720	38.131	7,834,900
2024-09-30	42.330	42.800	42.040	42.770	39.090	4,666,100
2024-09-27	42.500	42.750	42.010	42.520	38.862	5,329,400
2024-09-26	42.230	42.490	41.750	42.330	38.688	6,132,500
2024-09-25	41.870	42.020	41.450	41.730	38.140	5,834,300
2024-09-24	42.070	42.450	41.730	41.980	38.368	5,427,600
2024-09-23	42.380	42.650	42.000	42.190	38.560	6,994,200
2024-09-20	42.730	42.810	42.040	42.320	38.679	12,828,800
2024-09-19	42.700	43.290	42.500	42.930	39.237	10,786,400
2024-09-18	41.840	42.770	41.680	42.020	38.405	6,707,800
2024-09-17	42.380	42.600	41.680	41.880	38.277	7,495,400
2024-09-16	42.120	42.370	41.930	42.130	38.505	10,725,500
2024-09-13	41.860	42.210	41.590	41.840	38.240	9,629,600
2024-09-12	41.650	41.950	41.320	41.630	38.048	7,471,400
2024-09-11	41.450	41.740	40.670	41.650	38.067	7,447,500
2024-09-10	42.730	42.740	41.490	41.920	38.314	9,250,900
2024-09-09	42.410	42.810	42.240	42.600	38.935	8,392,100
2024-09-06	43.200	43.550	41.810	42.060	38.441	8,589,000
2024-09-05	43.970	44.030	42.990	43.150	39.438	5,853,600
2024-09-04	44.140	44.500	43.270	43.620	39.867	8,083,100
2024-09-03	44.090	44.760	44.070	44.220	40.416	7,204,100
2024-08-30	44.110	44.500	44.060	44.460	40.635	6,565,400
2024-08-29	44.160	44.290	43.570	43.910	40.132	3,669,700
2024-08-28	43.800	44.190	43.660	43.940	40.160	4,632,000
2024-08-27	44.140	44.400	43.690	43.910	40.132	6,847,800
2024-08-26	44.000	44.350	43.920	44.220	40.416	10,295,300
2024-08-23	42.170	43.870	42.060	43.840	40.068	10,157,900

← NewerPage 9 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.