See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.00▲ 3.55%
← B1BT34.SA stock page

Truist Financial Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-14230.85230.85230.64230.6449.33416
2022-12-13229.46229.46229.46229.4649.0820
2022-12-12228.00230.88227.73229.4649.0822,404
2022-12-09213.99213.99213.99213.9945.7730
2022-12-08213.99213.99213.99213.9945.7730
2022-12-07213.99213.99213.99213.9945.7730
2022-12-06213.99213.99213.99213.9945.7730
2022-12-05213.99213.99213.99213.9945.7730
2022-12-02213.99213.99213.99213.9945.7730
2022-12-01213.99213.99213.99213.9945.7730
2022-11-30213.99213.99213.99213.9945.7730
2022-11-29213.99213.99213.99213.9945.7730
2022-11-28213.99213.99213.99213.9945.7730
2022-11-25213.99213.99213.99213.9945.7730
2022-11-24213.99213.99213.99213.9945.7730
2022-11-23213.99213.99213.99213.9945.7730
2022-11-22213.99213.99213.99213.9945.7730
2022-11-21213.99213.99213.99213.9945.7730
2022-11-18213.99213.99213.99213.9945.7730
2022-11-17213.99213.99213.99213.9945.7730
2022-11-16213.99213.99213.99213.9945.7730
2022-11-14213.99213.99213.99213.9945.7730
2022-11-11213.99213.99213.99213.9945.7730
2022-11-10213.99213.99213.99213.9945.7730
2022-11-09213.99213.99213.99213.9945.7730
2022-11-08213.99213.99213.99213.9945.1950
2022-11-07213.99213.99213.99213.9945.1950
2022-11-04213.99213.99213.99213.9945.1950
2022-11-03213.99213.99213.99213.9945.1950
2022-11-01213.99213.99213.99213.9945.1950
2022-10-31213.99213.99213.99213.9945.1950
2022-10-28213.99213.99213.99213.9945.1950
2022-10-27213.99213.99213.99213.9945.1950
2022-10-26213.99213.99213.99213.9945.1950
2022-10-25213.99213.99213.99213.9945.1950
2022-10-24213.99213.99213.99213.9945.1950
2022-10-21211.62214.41211.62213.9945.1952,000
2022-10-20239.20239.20239.20239.2050.5190
2022-10-19239.20239.20239.20239.2050.5190
2022-10-18239.20239.20239.20239.2050.5190
2022-10-17239.20239.20239.20239.2050.5190
2022-10-14239.20239.20239.20239.2050.5190
2022-10-13239.20239.20239.20239.2050.5190
2022-10-11239.20239.20239.20239.2050.5190
2022-10-10239.20239.20239.20239.2050.5190
2022-10-07239.20239.20239.20239.2050.5190
2022-10-06239.20239.20239.20239.2050.5190
2022-10-05239.20239.20239.20239.2050.5190
2022-10-04230.92240.53230.69239.2050.51923,036
2022-10-03236.67236.67236.67236.6749.9850
2022-09-30236.67236.67236.67236.6749.9850
2022-09-29236.67236.67236.67236.6749.9850
2022-09-28234.83237.36234.14236.6749.9856,960
2022-09-27231.38231.38231.38231.3848.8670
2022-09-26231.38231.38231.38231.3848.8670
2022-09-23229.00231.38228.62231.3848.86735,000
2022-09-22245.52245.52245.52245.5251.8540
2022-09-21245.52245.52245.52245.5251.8540
2022-09-20245.52245.52245.52245.5251.8540
2022-09-19245.52245.52245.52245.5251.8540
← NewerPage 17 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-131.8661 USD
2026-05-071.8256 USD
2026-02-121.9243 USD
2025-11-131.9460 USD
2025-08-071.9831 USD
2025-05-082.0634 USD
2025-02-132.1078 USD
2024-11-072.2094 USD
2024-08-082.0512 USD
2024-05-091.9176 USD
2024-02-081.8007 USD
2023-11-091.7867 USD
2023-08-102.5844 USD
2023-05-112.5768 USD
2023-02-092.7078 USD
2022-11-092.7023 USD
2022-08-112.6974 USD
2022-05-122.2980 USD
2022-02-102.4227 USD
2021-11-102.7043 USD
2021-08-122.4830 USD
2021-05-132.3014 USD
2021-02-112.5573 USD
2020-11-122.3513 USD
2020-08-132.4101 USD
2020-05-142.4295 USD

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