Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	34.660	35.000	34.520	34.800	21.448	6,089,700
2013-12-03	34.540	34.810	34.060	34.290	21.134	3,649,700
2013-12-02	34.820	35.060	34.640	34.700	21.386	3,034,100
2013-11-29	35.000	35.060	34.730	34.740	21.411	1,940,200
2013-11-27	35.000	35.040	34.800	34.900	21.510	2,678,800
2013-11-26	34.850	35.070	34.750	35.010	21.577	4,189,700
2013-11-25	34.850	35.110	34.800	34.870	21.491	2,807,900
2013-11-22	34.350	34.800	34.150	34.740	21.411	3,355,300
2013-11-21	34.110	34.470	34.090	34.390	21.195	2,575,800
2013-11-20	33.870	34.130	33.690	34.010	20.961	3,005,900
2013-11-19	33.970	34.030	33.700	33.860	20.869	2,577,200
2013-11-18	33.780	34.120	33.650	33.840	20.856	3,145,300
2013-11-15	33.710	33.910	33.570	33.780	20.819	3,972,300
2013-11-14	33.360	33.570	33.200	33.560	20.684	3,192,900
2013-11-13	32.940	33.300	32.850	33.260	20.499	4,420,300
2013-11-12	33.450	33.480	33.020	33.040	20.363	3,582,000
2013-11-11	33.560	33.610	33.300	33.490	20.641	3,049,300
2013-11-08	32.880	33.660	32.820	33.630	20.727	6,757,800
2013-11-07	33.590	33.660	32.870	32.880	20.265	4,660,600
2013-11-06	33.500	33.580	33.370	33.550	20.678	2,967,200
2013-11-05	33.740	33.780	33.590	33.660	20.604	3,388,300
2013-11-04	34.000	34.000	33.720	33.870	20.732	2,307,100
2013-11-01	33.950	34.260	33.880	33.890	20.744	3,211,400
2013-10-31	34.420	34.420	33.970	33.970	20.793	4,056,800
2013-10-30	34.530	34.660	34.380	34.430	21.075	3,769,400
2013-10-29	34.860	34.880	34.480	34.560	21.155	3,238,300
2013-10-28	34.780	34.910	34.600	34.780	21.289	2,772,500
2013-10-25	34.560	34.860	34.530	34.810	21.308	2,447,100
2013-10-24	34.850	34.900	34.510	34.630	21.197	2,381,500
2013-10-23	34.470	34.890	34.330	34.710	21.246	4,934,900
2013-10-22	34.100	34.820	33.940	34.690	21.234	7,037,400
2013-10-21	33.550	34.150	33.500	34.060	20.849	4,688,200
2013-10-18	34.100	34.100	33.400	33.600	20.567	7,211,800
2013-10-17	33.760	34.240	33.350	34.000	20.812	5,323,400
2013-10-16	33.820	34.360	33.680	34.220	20.946	3,717,700
2013-10-15	33.770	33.830	33.470	33.530	20.524	2,858,300
2013-10-14	33.570	33.870	33.530	33.820	20.702	2,250,100
2013-10-11	33.600	33.840	33.240	33.730	20.647	3,169,700
2013-10-10	33.160	33.690	33.160	33.690	20.622	3,708,000
2013-10-09	32.700	32.900	32.680	32.760	20.053	3,056,900
2013-10-08	33.130	33.250	32.650	32.660	19.992	3,307,600
2013-10-07	33.370	33.470	33.140	33.140	20.285	1,759,500
2013-10-04	33.400	33.710	33.330	33.670	20.610	1,943,800
2013-10-03	33.680	33.730	33.260	33.400	20.445	3,208,900
2013-10-02	33.870	33.900	33.580	33.820	20.702	2,674,000
2013-10-01	33.930	34.090	33.800	34.030	20.830	2,793,700
2013-09-30	33.710	33.940	33.500	33.750	20.659	2,592,700
2013-09-27	33.710	34.030	33.690	33.970	20.793	3,570,400
2013-09-26	33.990	34.130	33.700	33.940	20.775	2,380,100
2013-09-25	33.860	34.140	33.460	33.980	20.800	3,887,300
2013-09-24	33.960	34.090	33.710	33.870	20.732	4,736,500
2013-09-23	34.920	35.000	34.110	34.190	20.928	3,437,600
2013-09-20	35.120	35.200	34.920	35.050	21.455	5,078,700
2013-09-19	35.250	35.310	34.750	35.060	21.461	6,515,600
2013-09-18	35.080	35.580	35.040	35.200	21.546	5,299,300
2013-09-17	34.900	35.070	34.560	35.060	21.461	4,002,700
2013-09-16	34.360	34.570	34.170	34.480	21.106	3,320,100
2013-09-13	33.830	34.070	33.750	34.010	20.818	1,727,100
2013-09-12	33.870	34.050	33.820	33.870	20.732	2,400,700
2013-09-11	33.800	34.010	33.600	33.860	20.726	2,490,900

← NewerPage 55 of 79 · 4,733 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.