Truist Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	176.82	176.82	172.29	174.58	37.766	4,816
2023-03-10	209.79	210.20	196.77	202.02	43.702	2,036
2023-03-09	241.68	241.68	241.68	241.68	52.281	0
2023-03-08	241.68	241.68	241.68	241.68	52.281	0
2023-03-07	241.68	241.68	241.68	241.68	52.281	0
2023-03-06	241.68	241.68	241.68	241.68	52.281	0
2023-03-03	241.68	241.68	241.68	241.68	52.281	0
2023-03-02	241.68	241.68	241.68	241.68	52.281	0
2023-03-01	241.68	241.68	241.68	241.68	52.281	0
2023-02-28	241.68	241.68	241.68	241.68	52.281	0
2023-02-27	241.68	241.68	241.68	241.68	52.281	0
2023-02-24	241.68	241.68	241.68	241.68	52.281	0
2023-02-23	241.68	241.68	241.68	241.68	52.281	0
2023-02-22	241.68	241.68	241.68	241.68	52.281	0
2023-02-17	241.68	241.68	241.68	241.68	52.281	0
2023-02-16	241.68	241.68	241.68	241.68	52.281	0
2023-02-15	241.68	241.68	241.68	241.68	52.281	0
2023-02-14	241.68	241.68	241.68	241.68	52.281	0
2023-02-13	241.68	241.68	241.68	241.68	52.281	0
2023-02-10	241.68	241.68	241.68	241.68	52.281	0
2023-02-09	241.68	241.68	241.68	241.68	52.281	0
2023-02-08	241.68	241.68	241.68	241.68	51.695	0
2023-02-07	241.68	241.68	241.68	241.68	51.695	0
2023-02-06	241.68	241.68	241.68	241.68	51.695	0
2023-02-03	241.68	241.68	241.68	241.68	51.695	0
2023-02-02	241.68	241.68	241.68	241.68	51.695	0
2023-02-01	241.68	241.68	241.68	241.68	51.695	0
2023-01-31	241.68	241.68	241.68	241.68	51.695	0
2023-01-30	241.68	241.68	241.68	241.68	51.695	0
2023-01-27	241.68	241.68	241.68	241.68	51.695	0
2023-01-26	241.68	241.68	241.68	241.68	51.695	0
2023-01-25	241.68	241.68	241.68	241.68	51.695	0
2023-01-24	241.68	241.68	241.68	241.68	51.695	0
2023-01-23	241.68	241.68	241.68	241.68	51.695	0
2023-01-20	241.68	241.68	241.68	241.68	51.695	0
2023-01-19	241.68	241.68	241.68	241.68	51.695	0
2023-01-18	241.68	241.68	241.68	241.68	51.695	0
2023-01-17	242.40	242.88	240.00	241.68	51.695	800
2023-01-16	240.50	240.50	240.50	240.50	51.443	0
2023-01-13	240.50	240.50	240.50	240.50	51.443	0
2023-01-12	240.50	240.50	240.50	240.50	51.443	0
2023-01-11	240.50	240.50	240.50	240.50	51.443	0
2023-01-10	240.50	240.50	240.50	240.50	51.443	4
2023-01-09	230.64	230.64	230.64	230.64	49.334	0
2023-01-06	230.64	230.64	230.64	230.64	49.334	0
2023-01-05	230.64	230.64	230.64	230.64	49.334	0
2023-01-04	230.64	230.64	230.64	230.64	49.334	0
2023-01-03	230.64	230.64	230.64	230.64	49.334	0
2023-01-02	230.64	230.64	230.64	230.64	49.334	0
2022-12-29	230.64	230.64	230.64	230.64	49.334	0
2022-12-28	230.64	230.64	230.64	230.64	49.334	0
2022-12-27	230.64	230.64	230.64	230.64	49.334	0
2022-12-26	230.64	230.64	230.64	230.64	49.334	0
2022-12-23	230.64	230.64	230.64	230.64	49.334	0
2022-12-22	230.64	230.64	230.64	230.64	49.334	0
2022-12-21	230.64	230.64	230.64	230.64	49.334	0
2022-12-20	230.64	230.64	230.64	230.64	49.334	0
2022-12-19	230.64	230.64	230.64	230.64	49.334	0
2022-12-16	230.64	230.64	230.64	230.64	49.334	0
2022-12-15	230.64	230.64	230.64	230.64	49.334	0

← NewerPage 16 of 21 · 1,246 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.