Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	34.000	34.170	33.730	33.810	20.696	2,860,500
2013-09-09	33.510	33.790	33.300	33.760	20.665	2,910,500
2013-09-06	34.010	34.070	33.330	33.520	20.518	5,480,000
2013-09-05	33.950	34.170	33.810	33.930	20.769	3,208,000
2013-09-04	33.830	34.120	33.760	33.930	20.769	2,463,500
2013-09-03	34.410	34.470	33.550	33.810	20.696	3,969,800
2013-08-30	34.360	34.360	33.870	33.960	20.787	3,077,600
2013-08-29	34.250	34.590	34.150	34.260	20.971	2,338,000
2013-08-28	34.480	34.660	34.240	34.320	21.008	3,546,400
2013-08-27	35.270	35.270	34.430	34.490	21.112	3,274,100
2013-08-26	35.760	36.090	35.580	35.600	21.791	2,393,200
2013-08-23	36.010	36.160	35.630	35.760	21.889	3,510,900
2013-08-22	35.430	35.980	35.340	35.910	21.981	1,814,800
2013-08-21	35.570	35.650	35.200	35.340	21.632	3,097,500
2013-08-20	35.430	35.850	35.430	35.640	21.816	4,275,200
2013-08-19	35.490	35.590	35.330	35.490	21.724	2,756,400
2013-08-16	35.270	35.760	35.190	35.530	21.748	3,553,900
2013-08-15	35.510	35.630	35.230	35.320	21.620	2,304,500
2013-08-14	35.810	36.000	35.580	35.700	21.852	1,743,500
2013-08-13	35.600	36.110	35.560	35.870	21.956	3,578,200
2013-08-12	35.410	35.750	35.240	35.570	21.773	2,211,000
2013-08-09	35.490	35.740	35.370	35.460	21.705	2,030,700
2013-08-08	35.670	35.840	35.310	35.480	21.718	2,486,200
2013-08-07	35.660	35.780	35.340	35.500	21.730	2,147,000
2013-08-06	36.300	36.350	35.880	36.080	21.944	2,083,300
2013-08-05	36.360	36.590	36.120	36.400	22.139	2,079,400
2013-08-02	36.230	36.460	36.060	36.420	22.151	3,179,900
2013-08-01	35.980	36.460	35.850	36.430	22.157	2,964,600
2013-07-31	35.690	36.160	35.640	35.690	21.707	3,405,400
2013-07-30	35.650	35.880	35.520	35.600	21.652	2,622,600
2013-07-29	35.700	35.740	35.300	35.470	21.573	2,382,900
2013-07-26	35.310	35.760	35.310	35.740	21.737	2,827,100
2013-07-25	35.570	35.740	35.330	35.630	21.671	3,259,000
2013-07-24	35.760	35.900	35.610	35.680	21.701	1,941,500
2013-07-23	35.430	35.810	35.150	35.730	21.731	3,191,400
2013-07-22	35.070	35.520	35.030	35.460	21.567	3,252,600
2013-07-19	35.130	35.180	34.690	35.100	21.348	4,637,900
2013-07-18	34.530	35.180	34.200	35.060	21.324	5,246,500
2013-07-17	34.910	35.010	34.690	34.830	21.184	3,582,900
2013-07-16	35.120	35.200	34.270	34.840	21.190	4,397,600
2013-07-15	34.800	35.200	34.750	35.140	21.372	2,956,500
2013-07-12	34.670	34.900	34.280	34.800	21.166	4,456,100
2013-07-11	35.180	35.190	34.410	34.580	21.032	3,825,100
2013-07-10	35.070	35.090	34.540	34.800	21.166	3,216,000
2013-07-09	35.150	35.230	34.740	35.050	21.318	3,442,900
2013-07-08	35.000	35.100	34.830	34.950	21.257	3,693,900
2013-07-05	34.490	34.890	34.450	34.880	21.214	3,325,600
2013-07-03	33.980	34.320	33.830	34.170	20.783	1,793,500
2013-07-02	34.070	34.560	34.040	34.160	20.776	3,866,000
2013-07-01	34.080	34.410	33.950	34.020	20.691	2,601,200
2013-06-28	34.000	34.030	33.580	33.880	20.606	4,024,700
2013-06-27	33.970	34.370	33.910	34.120	20.752	3,120,300
2013-06-26	34.090	34.200	33.700	33.880	20.606	3,782,600
2013-06-25	33.530	33.990	33.270	33.830	20.576	3,556,600
2013-06-24	33.350	33.630	33.070	33.220	20.205	5,553,100
2013-06-21	33.330	33.830	33.120	33.680	20.485	6,785,500
2013-06-20	32.800	33.460	32.710	32.980	20.059	5,474,600
2013-06-19	33.350	33.420	32.990	32.990	20.065	2,952,400
2013-06-18	33.130	33.450	33.060	33.380	20.302	2,375,600
2013-06-17	33.050	33.380	32.860	33.110	20.138	3,553,200

← NewerPage 56 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.