Truist Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 230.85 | 230.85 | 230.64 | 230.64 | 49.334 | 16 |
| 2022-12-13 | 229.46 | 229.46 | 229.46 | 229.46 | 49.082 | 0 |
| 2022-12-12 | 228.00 | 230.88 | 227.73 | 229.46 | 49.082 | 2,404 |
| 2022-12-09 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-12-08 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-12-07 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-12-06 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-12-05 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-12-02 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-12-01 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-30 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-29 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-28 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-25 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-24 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-23 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-22 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-21 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-18 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-17 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-16 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-14 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-11 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-10 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-09 | 213.99 | 213.99 | 213.99 | 213.99 | 45.773 | 0 |
| 2022-11-08 | 213.99 | 213.99 | 213.99 | 213.99 | 45.195 | 0 |
| 2022-11-07 | 213.99 | 213.99 | 213.99 | 213.99 | 45.195 | 0 |
| 2022-11-04 | 213.99 | 213.99 | 213.99 | 213.99 | 45.195 | 0 |
| 2022-11-03 | 213.99 | 213.99 | 213.99 | 213.99 | 45.195 | 0 |
| 2022-11-01 | 213.99 | 213.99 | 213.99 | 213.99 | 45.195 | 0 |
| 2022-10-31 | 213.99 | 213.99 | 213.99 | 213.99 | 45.195 | 0 |
| 2022-10-28 | 213.99 | 213.99 | 213.99 | 213.99 | 45.195 | 0 |
| 2022-10-27 | 213.99 | 213.99 | 213.99 | 213.99 | 45.195 | 0 |
| 2022-10-26 | 213.99 | 213.99 | 213.99 | 213.99 | 45.195 | 0 |
| 2022-10-25 | 213.99 | 213.99 | 213.99 | 213.99 | 45.195 | 0 |
| 2022-10-24 | 213.99 | 213.99 | 213.99 | 213.99 | 45.195 | 0 |
| 2022-10-21 | 211.62 | 214.41 | 211.62 | 213.99 | 45.195 | 2,000 |
| 2022-10-20 | 239.20 | 239.20 | 239.20 | 239.20 | 50.519 | 0 |
| 2022-10-19 | 239.20 | 239.20 | 239.20 | 239.20 | 50.519 | 0 |
| 2022-10-18 | 239.20 | 239.20 | 239.20 | 239.20 | 50.519 | 0 |
| 2022-10-17 | 239.20 | 239.20 | 239.20 | 239.20 | 50.519 | 0 |
| 2022-10-14 | 239.20 | 239.20 | 239.20 | 239.20 | 50.519 | 0 |
| 2022-10-13 | 239.20 | 239.20 | 239.20 | 239.20 | 50.519 | 0 |
| 2022-10-11 | 239.20 | 239.20 | 239.20 | 239.20 | 50.519 | 0 |
| 2022-10-10 | 239.20 | 239.20 | 239.20 | 239.20 | 50.519 | 0 |
| 2022-10-07 | 239.20 | 239.20 | 239.20 | 239.20 | 50.519 | 0 |
| 2022-10-06 | 239.20 | 239.20 | 239.20 | 239.20 | 50.519 | 0 |
| 2022-10-05 | 239.20 | 239.20 | 239.20 | 239.20 | 50.519 | 0 |
| 2022-10-04 | 230.92 | 240.53 | 230.69 | 239.20 | 50.519 | 23,036 |
| 2022-10-03 | 236.67 | 236.67 | 236.67 | 236.67 | 49.985 | 0 |
| 2022-09-30 | 236.67 | 236.67 | 236.67 | 236.67 | 49.985 | 0 |
| 2022-09-29 | 236.67 | 236.67 | 236.67 | 236.67 | 49.985 | 0 |
| 2022-09-28 | 234.83 | 237.36 | 234.14 | 236.67 | 49.985 | 6,960 |
| 2022-09-27 | 231.38 | 231.38 | 231.38 | 231.38 | 48.867 | 0 |
| 2022-09-26 | 231.38 | 231.38 | 231.38 | 231.38 | 48.867 | 0 |
| 2022-09-23 | 229.00 | 231.38 | 228.62 | 231.38 | 48.867 | 35,000 |
| 2022-09-22 | 245.52 | 245.52 | 245.52 | 245.52 | 51.854 | 0 |
| 2022-09-21 | 245.52 | 245.52 | 245.52 | 245.52 | 51.854 | 0 |
| 2022-09-20 | 245.52 | 245.52 | 245.52 | 245.52 | 51.854 | 0 |
| 2022-09-19 | 245.52 | 245.52 | 245.52 | 245.52 | 51.854 | 0 |
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.