Truist Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	290.01	290.01	290.01	290.01	60.055	0
2022-03-25	290.01	290.01	290.01	290.01	60.055	0
2022-03-24	290.01	290.01	290.01	290.01	60.055	0
2022-03-23	290.01	290.01	290.01	290.01	60.055	0
2022-03-22	290.01	290.01	290.01	290.01	60.055	0
2022-03-21	291.15	291.15	290.01	290.01	60.055	12,000
2022-03-18	303.63	303.63	303.63	303.63	62.875	0
2022-03-17	303.63	303.63	303.63	303.63	62.875	0
2022-03-16	305.39	305.39	303.63	303.63	62.875	12,000
2022-03-15	294.03	294.03	294.03	294.03	60.887	0
2022-03-14	294.03	294.03	294.03	294.03	60.887	0
2022-03-11	294.03	294.03	294.03	294.03	60.887	0
2022-03-10	294.03	294.03	294.03	294.03	60.887	0
2022-03-09	293.78	295.83	291.06	294.03	60.887	17,144
2022-03-08	324.00	324.00	324.00	324.00	67.094	0
2022-03-07	324.00	324.00	324.00	324.00	67.094	0
2022-03-04	324.00	324.00	324.00	324.00	67.094	0
2022-03-03	324.00	324.00	324.00	324.00	67.094	0
2022-03-02	324.00	324.00	324.00	324.00	67.094	0
2022-02-25	321.60	324.00	321.30	324.00	67.094	2,400
2022-02-24	327.04	327.04	327.04	327.04	67.723	0
2022-02-23	327.04	327.04	327.04	327.04	67.723	0
2022-02-22	327.04	327.04	327.04	327.04	67.723	0
2022-02-21	327.04	327.04	327.04	327.04	67.723	0
2022-02-18	327.04	327.04	327.04	327.04	67.723	0
2022-02-17	327.04	327.04	327.04	327.04	67.723	0
2022-02-16	327.04	327.04	327.04	327.04	67.723	0
2022-02-15	327.04	327.04	327.04	327.04	67.723	0
2022-02-14	328.03	328.03	327.04	327.04	67.723	12,000
2022-02-11	334.57	334.57	334.49	334.49	69.266	6,800
2022-02-10	330.49	330.49	330.49	330.49	68.437	0
2022-02-09	330.49	330.49	330.49	330.49	67.936	0
2022-02-08	330.49	330.49	330.49	330.49	67.936	0
2022-02-07	330.49	330.49	330.49	330.49	67.936	0
2022-02-04	330.49	330.49	330.49	330.49	67.936	0
2022-02-03	330.49	330.49	330.49	330.49	67.936	0
2022-02-02	330.49	330.49	330.49	330.49	67.936	0
2022-02-01	330.49	330.49	330.49	330.49	67.936	0
2022-01-31	330.49	330.49	330.49	330.49	67.936	0
2022-01-28	330.49	330.49	330.49	330.49	67.936	0
2022-01-27	330.49	330.49	330.49	330.49	67.936	0
2022-01-26	330.49	330.49	330.49	330.49	67.936	0
2022-01-25	330.49	330.49	330.49	330.49	67.936	0
2022-01-24	330.49	330.49	330.49	330.49	67.936	600
2022-01-21	338.32	338.32	338.05	338.05	69.490	6,024
2022-01-20	370.00	370.00	370.00	370.00	76.057	0
2022-01-19	370.00	370.00	370.00	370.00	76.057	600
2022-01-18	365.60	365.60	365.60	365.60	75.153	0
2022-01-17	365.60	365.60	365.60	365.60	75.153	0
2022-01-14	365.60	365.60	365.60	365.60	75.153	0
2022-01-13	365.60	365.60	365.60	365.60	75.153	0
2022-01-12	365.60	365.60	365.60	365.60	75.153	2,400
2022-01-11	315.80	315.80	315.80	315.80	64.916	0
2022-01-10	315.80	315.80	315.80	315.80	64.916	0
2022-01-07	315.80	315.80	315.80	315.80	64.916	0
2022-01-06	315.80	315.80	315.80	315.80	64.916	0
2022-01-05	315.80	315.80	315.80	315.80	64.916	0
2022-01-04	315.80	315.80	315.80	315.80	64.916	0
2022-01-03	315.80	315.80	315.80	315.80	64.916	0
2021-12-30	315.80	315.80	315.80	315.80	64.916	0

← NewerPage 20 of 21 · 1,245 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.