Truist Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	160.00	160.00	160.00	160.00	35.279	0
2023-06-07	160.00	160.00	160.00	160.00	35.279	4
2023-06-06	152.00	152.00	152.00	152.00	33.515	0
2023-06-05	152.00	152.00	152.00	152.00	33.515	0
2023-06-02	152.00	152.00	152.00	152.00	33.515	0
2023-06-01	152.00	152.00	152.00	152.00	33.515	0
2023-05-31	152.00	152.00	152.00	152.00	33.515	0
2023-05-30	152.00	152.00	152.00	152.00	33.515	0
2023-05-29	152.00	152.00	152.00	152.00	33.515	0
2023-05-26	152.00	152.00	152.00	152.00	33.515	0
2023-05-25	151.08	152.00	150.90	152.00	33.515	608
2023-05-24	136.36	136.36	136.36	136.36	30.066	0
2023-05-23	136.36	136.36	136.36	136.36	30.066	0
2023-05-22	136.36	136.36	136.36	136.36	30.066	0
2023-05-19	136.36	136.36	136.36	136.36	30.066	0
2023-05-18	136.36	136.36	136.36	136.36	30.066	0
2023-05-17	136.36	136.36	136.36	136.36	30.066	0
2023-05-16	136.36	136.36	136.36	136.36	30.066	0
2023-05-15	136.36	136.36	136.36	136.36	30.066	0
2023-05-12	136.36	136.36	136.36	136.36	30.066	0
2023-05-11	136.36	136.36	136.36	136.36	30.066	0
2023-05-10	136.36	136.36	136.36	136.36	29.498	400
2023-05-09	131.76	131.76	131.76	131.76	28.503	0
2023-05-08	131.76	131.76	131.76	131.76	28.503	0
2023-05-05	131.76	131.76	131.76	131.76	28.503	0
2023-05-04	133.60	133.60	131.76	131.76	28.503	4,836
2023-05-03	129.02	129.02	129.02	129.02	27.910	4
2023-05-02	177.20	177.20	177.20	177.20	38.333	0
2023-04-28	177.20	177.20	177.20	177.20	38.333	0
2023-04-27	177.20	177.20	177.20	177.20	38.333	0
2023-04-26	177.20	177.20	177.20	177.20	38.333	0
2023-04-25	177.20	177.20	177.20	177.20	38.333	0
2023-04-24	177.20	177.20	177.20	177.20	38.333	0
2023-04-20	177.20	177.20	177.20	177.20	38.333	0
2023-04-19	172.04	178.58	171.36	177.20	38.333	3,200
2023-04-18	153.93	153.93	153.93	153.93	33.299	0
2023-04-17	153.93	153.93	153.93	153.93	33.299	0
2023-04-14	153.93	153.93	153.93	153.93	33.299	0
2023-04-13	153.93	153.93	153.93	153.93	33.299	0
2023-04-12	153.93	153.93	153.93	153.93	33.299	0
2023-04-11	153.93	153.93	153.93	153.93	33.299	0
2023-04-10	153.93	153.93	153.93	153.93	33.299	0
2023-04-06	153.93	153.93	153.93	153.93	33.299	0
2023-04-05	153.93	153.93	153.93	153.93	33.299	0
2023-04-04	153.93	153.93	153.93	153.93	33.299	0
2023-04-03	153.93	153.93	153.93	153.93	33.299	0
2023-03-31	153.93	153.93	153.93	153.93	33.299	0
2023-03-30	153.93	153.93	153.93	153.93	33.299	0
2023-03-29	153.93	153.93	153.93	153.93	33.299	0
2023-03-28	153.93	153.93	153.93	153.93	33.299	0
2023-03-27	153.93	153.93	153.93	153.93	33.299	0
2023-03-24	153.93	153.93	153.93	153.93	33.299	0
2023-03-23	153.93	153.93	153.93	153.93	33.299	0
2023-03-22	153.93	153.93	153.93	153.93	33.299	0
2023-03-21	153.93	153.93	153.93	153.93	33.299	0
2023-03-20	153.93	153.93	153.93	153.93	33.299	0
2023-03-17	153.93	153.93	153.93	153.93	33.299	0
2023-03-16	153.11	153.93	153.11	153.93	33.299	3,200
2023-03-15	164.90	164.90	164.90	164.90	35.672	0
2023-03-14	180.20	183.77	164.56	164.90	35.672	22,896

← NewerPage 15 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.8661 USD
2026-05-07	1.8256 USD
2026-02-12	1.9243 USD
2025-11-13	1.9460 USD
2025-08-07	1.9831 USD
2025-05-08	2.0634 USD
2025-02-13	2.1078 USD
2024-11-07	2.2094 USD
2024-08-08	2.0512 USD
2024-05-09	1.9176 USD
2024-02-08	1.8007 USD
2023-11-09	1.7867 USD
2023-08-10	2.5844 USD
2023-05-11	2.5768 USD
2023-02-09	2.7078 USD
2022-11-09	2.7023 USD
2022-08-11	2.6974 USD
2022-05-12	2.2980 USD
2022-02-10	2.4227 USD
2021-11-10	2.7043 USD
2021-08-12	2.4830 USD
2021-05-13	2.3014 USD
2021-02-11	2.5573 USD
2020-11-12	2.3513 USD
2020-08-13	2.4101 USD
2020-05-14	2.4295 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.