Truist Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	245.52	245.52	245.52	245.52	51.854	0
2022-09-15	245.52	245.52	245.52	245.52	51.854	0
2022-09-14	245.52	245.52	245.52	245.52	51.854	0
2022-09-13	245.52	245.52	245.52	245.52	51.854	0
2022-09-12	245.52	245.52	245.52	245.52	51.854	0
2022-09-09	245.52	245.52	245.52	245.52	51.854	0
2022-09-08	245.52	245.52	245.52	245.52	51.854	0
2022-09-06	245.52	245.52	245.52	245.52	51.854	0
2022-09-05	245.52	245.52	245.52	245.52	51.854	0
2022-09-02	245.52	245.52	245.52	245.52	51.854	0
2022-09-01	245.52	245.52	245.52	245.52	51.854	0
2022-08-31	246.23	247.44	244.08	245.52	51.854	10,300
2022-08-30	260.00	260.00	260.00	260.00	54.912	0
2022-08-29	260.00	260.00	260.00	260.00	54.912	0
2022-08-26	260.00	260.00	260.00	260.00	54.912	0
2022-08-25	260.00	260.00	260.00	260.00	54.912	0
2022-08-24	260.00	260.00	260.00	260.00	54.912	0
2022-08-23	260.00	260.00	260.00	260.00	54.912	0
2022-08-22	260.00	260.00	260.00	260.00	54.912	0
2022-08-19	260.00	260.00	260.00	260.00	54.912	0
2022-08-18	260.00	260.00	260.00	260.00	54.912	0
2022-08-17	260.00	260.00	260.00	260.00	54.912	0
2022-08-16	260.00	260.00	260.00	260.00	54.912	0
2022-08-15	260.00	260.00	260.00	260.00	54.912	0
2022-08-12	260.00	260.00	260.00	260.00	54.912	0
2022-08-11	260.00	260.00	260.00	260.00	54.912	80
2022-08-10	261.81	261.81	261.81	261.81	54.724	160
2022-08-09	261.82	261.82	261.82	261.82	54.727	0
2022-08-08	261.82	261.82	261.82	261.82	54.727	0
2022-08-05	261.82	261.82	261.82	261.82	54.727	0
2022-08-04	261.82	261.82	261.82	261.82	54.727	0
2022-08-03	261.82	261.82	261.82	261.82	54.727	0
2022-08-02	261.82	261.82	261.82	261.82	54.727	0
2022-08-01	261.82	261.82	261.82	261.82	54.727	0
2022-07-29	261.82	262.60	259.09	261.82	54.727	12,120
2022-07-28	258.18	258.70	254.80	256.62	53.640	8,280
2022-07-27	264.06	264.06	264.06	264.06	55.195	0
2022-07-26	264.06	264.06	264.06	264.06	55.195	0
2022-07-25	264.06	264.06	264.06	264.06	55.195	0
2022-07-22	263.78	264.06	263.78	264.06	55.195	17,720
2022-07-21	226.38	226.38	226.38	226.38	47.319	0
2022-07-20	226.38	226.38	226.38	226.38	47.319	0
2022-07-19	226.38	226.38	226.38	226.38	47.319	0
2022-07-18	226.38	226.38	226.38	226.38	47.319	0
2022-07-15	226.38	226.38	226.38	226.38	47.319	0
2022-07-14	226.38	226.38	226.38	226.38	47.319	0
2022-07-13	226.38	226.38	226.38	226.38	47.319	0
2022-07-12	226.38	226.38	226.38	226.38	47.319	0
2022-07-11	226.38	226.38	226.38	226.38	47.319	0
2022-07-08	226.38	226.38	226.38	226.38	47.319	0
2022-07-07	226.38	226.38	226.38	226.38	47.319	0
2022-07-06	226.38	226.38	226.38	226.38	47.319	0
2022-07-05	226.38	226.38	226.38	226.38	47.319	0
2022-07-04	226.38	226.38	226.38	226.38	47.319	0
2022-07-01	226.38	226.38	226.38	226.38	47.319	0
2022-06-30	226.38	226.38	226.38	226.38	47.319	0
2022-06-29	226.38	226.38	226.38	226.38	47.319	0
2022-06-28	226.38	226.38	226.38	226.38	47.319	0
2022-06-27	226.38	226.38	226.38	226.38	47.319	0
2022-06-24	226.38	226.38	226.38	226.38	47.319	0

← NewerPage 18 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.