Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	36.890	37.280	36.830	37.120	23.319	2,490,800
2014-08-20	36.610	36.890	36.550	36.790	23.112	2,036,200
2014-08-19	36.750	36.980	36.670	36.740	23.080	1,813,000
2014-08-18	36.470	36.760	36.430	36.660	23.030	2,245,500
2014-08-15	36.430	36.550	36.020	36.170	22.722	5,426,000
2014-08-14	36.300	36.530	36.270	36.340	22.829	1,752,400
2014-08-13	36.180	36.430	36.180	36.330	22.823	2,202,200
2014-08-12	36.060	36.300	35.960	36.100	22.678	2,527,500
2014-08-11	36.300	36.360	36.090	36.200	22.741	2,812,300
2014-08-08	36.120	36.170	35.860	36.120	22.691	4,466,100
2014-08-07	36.420	36.500	35.890	35.960	22.590	2,894,500
2014-08-06	36.380	36.460	36.120	36.280	22.791	4,119,400
2014-08-05	36.590	36.900	36.380	36.450	22.747	3,148,400
2014-08-04	36.760	36.900	36.540	36.840	22.991	2,758,100
2014-08-01	36.890	37.190	36.530	36.700	22.903	2,633,200
2014-07-31	37.500	37.630	37.020	37.020	23.103	3,301,900
2014-07-30	37.610	37.800	37.400	37.640	23.490	2,379,900
2014-07-29	37.590	37.830	37.420	37.420	23.353	2,688,500
2014-07-28	37.880	37.950	37.460	37.600	23.465	3,289,900
2014-07-25	37.670	37.940	37.610	37.910	23.658	2,917,800
2014-07-24	37.700	37.900	37.590	37.820	23.602	3,339,300
2014-07-23	37.420	37.620	37.250	37.540	23.427	3,502,400
2014-07-22	37.340	37.550	37.110	37.490	23.396	6,372,200
2014-07-21	37.260	37.670	36.780	37.330	23.296	9,130,000
2014-07-18	38.560	39.000	38.420	38.900	24.276	4,469,800
2014-07-17	39.450	39.460	38.200	38.290	23.895	6,539,400
2014-07-16	40.190	40.190	39.550	39.620	24.726	3,045,900
2014-07-15	39.740	40.110	39.730	40.080	25.013	2,879,100
2014-07-14	40.000	40.150	39.560	39.570	24.694	2,867,400
2014-07-11	39.470	39.770	39.220	39.690	24.769	2,999,200
2014-07-10	39.320	39.710	39.140	39.600	24.713	3,562,000
2014-07-09	39.660	39.790	39.550	39.670	24.757	2,787,600
2014-07-08	39.830	39.900	39.540	39.590	24.707	3,199,800
2014-07-07	40.160	40.160	39.790	39.980	24.950	3,591,800
2014-07-03	39.840	40.210	39.780	39.980	24.950	2,609,500
2014-07-02	39.610	39.760	39.480	39.650	24.744	4,507,900
2014-07-01	39.490	39.970	39.410	39.740	24.800	5,163,000
2014-06-30	39.300	39.490	39.140	39.430	24.607	3,543,800
2014-06-27	38.920	39.320	38.910	39.290	24.520	3,645,000
2014-06-26	39.070	39.090	38.610	39.020	24.351	3,211,800
2014-06-25	38.870	39.150	38.550	39.120	24.413	2,942,200
2014-06-24	39.140	39.500	39.040	39.070	24.382	3,189,500
2014-06-23	39.070	39.330	38.980	39.260	24.501	2,940,200
2014-06-20	39.000	39.270	38.990	39.190	24.457	5,393,400
2014-06-19	38.100	38.840	38.100	38.830	24.232	2,346,700
2014-06-18	38.570	38.890	38.450	38.870	24.257	3,128,000
2014-06-17	38.150	38.700	38.150	38.520	24.039	3,299,100
2014-06-16	38.360	38.360	38.010	38.200	23.839	2,854,300
2014-06-13	38.590	38.810	38.280	38.390	23.958	2,856,300
2014-06-12	38.770	38.810	38.360	38.440	23.989	2,947,000
2014-06-11	38.840	39.000	38.650	38.930	24.295	2,743,200
2014-06-10	39.010	39.150	38.790	39.090	24.395	2,544,500
2014-06-09	38.680	39.150	38.620	39.100	24.401	4,210,300
2014-06-06	38.460	38.800	38.300	38.690	24.145	3,231,900
2014-06-05	38.210	38.420	37.960	38.380	23.952	3,389,400
2014-06-04	38.090	38.340	38.000	38.150	23.808	3,439,400
2014-06-03	38.020	38.290	37.940	38.160	23.814	3,863,500
2014-06-02	38.020	38.170	37.680	38.080	23.764	2,871,100
2014-05-30	37.770	38.150	37.760	37.920	23.665	3,294,900
2014-05-29	38.180	38.180	37.740	37.890	23.646	2,478,600

← NewerPage 52 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-08-04	2:1

Dividends

Ex-date	Amount
2026-08-14	0.5200 USD
2026-05-08	0.5200 USD
2026-02-13	0.5200 USD
2025-11-14	0.5200 USD
2025-08-08	0.5200 USD
2025-05-09	0.5200 USD
2025-02-14	0.5200 USD
2024-11-08	0.5200 USD
2024-08-09	0.5200 USD
2024-05-09	0.5200 USD
2024-02-08	0.5200 USD
2023-11-09	0.5200 USD
2023-08-10	0.5200 USD
2023-05-11	0.5200 USD
2023-02-09	0.5200 USD
2022-11-09	0.5200 USD
2022-08-11	0.5200 USD
2022-05-12	0.4800 USD
2022-02-10	0.4800 USD
2021-11-10	0.4800 USD
2021-08-12	0.4800 USD
2021-05-13	0.4500 USD
2021-02-11	0.4500 USD
2020-11-12	0.4500 USD
2020-08-13	0.4500 USD
2020-05-14	0.4500 USD
2020-02-13	0.4500 USD
2019-11-07	0.4500 USD
2019-08-13	0.4500 USD
2019-05-14	0.4050 USD
2019-02-12	0.4050 USD

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