Truist Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	226.38	226.38	226.38	226.38	47.319	0
2022-06-22	226.38	226.38	226.38	226.38	47.319	0
2022-06-21	226.38	226.38	226.38	226.38	47.319	0
2022-06-20	226.38	226.38	226.38	226.38	47.319	0
2022-06-17	226.38	226.38	226.38	226.38	47.319	0
2022-06-15	226.38	226.38	226.38	226.38	47.319	0
2022-06-14	226.38	226.38	226.38	226.38	47.319	0
2022-06-13	226.38	226.38	226.38	226.38	47.319	0
2022-06-10	226.38	226.38	226.38	226.38	47.319	0
2022-06-09	226.38	226.38	226.38	226.38	47.319	0
2022-06-08	226.38	226.38	226.38	226.38	47.319	0
2022-06-07	226.38	226.38	226.38	226.38	47.319	0
2022-06-06	226.38	226.38	226.38	226.38	47.319	0
2022-06-03	226.38	226.38	226.38	226.38	47.319	0
2022-06-02	226.38	226.38	226.38	226.38	47.319	0
2022-06-01	226.38	226.38	226.38	226.38	47.319	0
2022-05-31	226.38	226.38	226.38	226.38	47.319	0
2022-05-30	226.38	226.38	226.38	226.38	47.319	0
2022-05-27	226.38	226.38	226.38	226.38	47.319	0
2022-05-26	226.38	226.38	226.38	226.38	47.319	0
2022-05-25	226.38	226.38	226.38	226.38	47.319	0
2022-05-24	226.38	226.38	226.38	226.38	47.319	0
2022-05-23	224.40	228.15	222.22	226.38	47.319	720
2022-05-20	224.01	224.01	219.87	222.41	46.489	3,600
2022-05-19	231.60	231.60	231.60	231.60	48.410	0
2022-05-18	233.52	235.68	231.11	231.60	48.410	400
2022-05-17	247.01	247.01	247.01	247.01	51.631	0
2022-05-16	247.01	247.01	247.01	247.01	51.631	0
2022-05-13	247.01	247.01	247.01	247.01	51.631	0
2022-05-12	247.01	247.01	247.01	247.01	51.631	0
2022-05-11	247.01	247.01	247.01	247.01	51.151	0
2022-05-10	247.01	247.01	247.01	247.01	51.151	0
2022-05-09	247.01	247.01	247.01	247.01	51.151	0
2022-05-06	247.01	247.01	247.01	247.01	51.151	0
2022-05-05	247.01	247.01	247.01	247.01	51.151	0
2022-05-04	247.01	247.01	247.01	247.01	51.151	0
2022-05-03	247.01	247.01	247.01	247.01	51.151	0
2022-05-02	243.50	247.21	242.64	247.01	51.151	3,280
2022-04-29	290.01	290.01	290.01	290.01	60.055	0
2022-04-28	290.01	290.01	290.01	290.01	60.055	0
2022-04-27	290.01	290.01	290.01	290.01	60.055	0
2022-04-26	290.01	290.01	290.01	290.01	60.055	0
2022-04-25	290.01	290.01	290.01	290.01	60.055	0
2022-04-22	290.01	290.01	290.01	290.01	60.055	0
2022-04-20	290.01	290.01	290.01	290.01	60.055	0
2022-04-19	290.01	290.01	290.01	290.01	60.055	0
2022-04-18	290.01	290.01	290.01	290.01	60.055	0
2022-04-14	290.01	290.01	290.01	290.01	60.055	0
2022-04-13	290.01	290.01	290.01	290.01	60.055	0
2022-04-12	290.01	290.01	290.01	290.01	60.055	0
2022-04-11	290.01	290.01	290.01	290.01	60.055	0
2022-04-08	290.01	290.01	290.01	290.01	60.055	0
2022-04-07	290.01	290.01	290.01	290.01	60.055	0
2022-04-06	290.01	290.01	290.01	290.01	60.055	0
2022-04-05	290.01	290.01	290.01	290.01	60.055	0
2022-04-04	290.01	290.01	290.01	290.01	60.055	0
2022-04-01	290.01	290.01	290.01	290.01	60.055	0
2022-03-31	290.01	290.01	290.01	290.01	60.055	0
2022-03-30	290.01	290.01	290.01	290.01	60.055	0
2022-03-29	290.01	290.01	290.01	290.01	60.055	0

← NewerPage 19 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.