Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	29.610	30.220	29.530	30.200	17.751	4,757,400
2012-06-27	29.620	29.960	29.400	29.890	17.568	4,595,900
2012-06-26	29.660	29.840	29.360	29.440	17.304	6,432,500
2012-06-25	29.910	29.920	29.470	29.600	17.398	3,948,500
2012-06-22	30.250	30.480	30.100	30.390	17.862	3,465,200
2012-06-21	30.380	30.520	29.950	29.970	17.615	5,695,900
2012-06-20	30.340	30.400	29.680	30.280	17.798	5,404,600
2012-06-19	30.180	30.500	30.160	30.270	17.792	3,906,800
2012-06-18	29.780	30.220	29.620	30.050	17.662	5,020,700
2012-06-15	29.690	29.820	29.300	29.820	17.527	4,779,300
2012-06-14	28.880	29.500	28.870	29.380	17.269	4,336,400
2012-06-13	28.930	29.240	28.720	28.820	16.939	6,170,200
2012-06-12	28.490	29.010	28.190	29.010	17.051	4,433,000
2012-06-11	29.260	29.350	28.450	28.480	16.740	3,894,700
2012-06-08	28.510	29.010	28.260	29.010	17.051	4,089,300
2012-06-07	28.750	29.080	28.450	28.540	16.775	6,129,800
2012-06-06	28.130	28.390	27.860	28.390	16.687	4,444,000
2012-06-05	27.570	28.120	27.500	27.850	16.369	4,831,600
2012-06-04	28.420	28.490	27.400	27.640	16.246	9,672,100
2012-06-01	29.570	29.630	28.280	28.350	16.663	8,997,300
2012-05-31	30.100	30.450	29.790	30.220	17.762	4,855,900
2012-05-30	30.300	30.450	30.100	30.160	17.727	3,767,000
2012-05-29	30.640	30.750	30.310	30.640	18.009	3,088,500
2012-05-25	30.240	30.690	30.200	30.430	17.886	3,098,500
2012-05-24	30.220	30.330	29.900	30.260	17.786	3,568,500
2012-05-23	29.880	30.230	29.520	30.140	17.715	3,600,000
2012-05-22	30.100	30.390	29.890	30.100	17.692	6,076,300
2012-05-21	29.860	30.250	29.560	30.010	17.639	4,356,900
2012-05-18	30.170	30.350	29.520	29.680	17.445	5,868,700
2012-05-17	30.690	30.760	30.110	30.110	17.698	4,221,900
2012-05-16	30.970	31.210	30.640	30.640	18.009	4,281,600
2012-05-15	31.160	31.260	30.660	30.740	18.068	4,556,700
2012-05-14	31.170	31.500	31.090	31.140	18.303	4,030,500
2012-05-11	31.450	31.970	31.190	31.750	18.662	4,131,900
2012-05-10	31.850	31.970	31.590	31.770	18.673	3,505,100
2012-05-09	31.280	31.520	31.000	31.230	18.356	3,834,700
2012-05-08	31.600	31.780	31.350	31.630	18.591	2,928,800
2012-05-07	31.570	32.000	31.470	31.870	18.732	3,186,900
2012-05-04	31.880	32.090	31.430	31.570	18.556	4,038,500
2012-05-03	32.250	32.420	31.920	32.040	18.832	3,888,200
2012-05-02	32.200	32.390	31.910	32.190	18.920	3,961,700
2012-05-01	32.130	32.670	32.030	32.380	19.032	4,694,000
2012-04-30	32.600	32.740	31.870	32.040	18.832	4,987,300
2012-04-27	32.670	32.710	32.330	32.630	19.179	3,722,700
2012-04-26	32.440	32.640	32.300	32.490	19.097	5,664,300
2012-04-25	32.080	32.500	32.000	32.440	19.067	5,369,600
2012-04-24	31.640	32.000	31.640	31.950	18.779	5,960,800
2012-04-23	31.010	31.760	31.010	31.640	18.597	5,701,100
2012-04-20	31.260	31.720	31.210	31.580	18.562	9,122,200
2012-04-19	31.370	31.490	30.820	31.100	18.280	7,528,600
2012-04-18	31.070	31.490	30.900	31.280	18.385	6,172,200
2012-04-17	30.970	31.420	30.960	31.260	18.374	5,187,500
2012-04-16	30.750	31.000	30.480	30.830	18.121	4,127,100
2012-04-13	31.080	31.080	30.480	30.490	17.921	4,106,500
2012-04-12	30.580	31.210	30.560	31.180	18.327	5,565,900
2012-04-11	30.500	30.900	30.470	30.580	17.974	6,052,700
2012-04-10	30.520	30.730	29.930	29.960	17.609	5,721,700
2012-04-09	30.690	30.910	30.390	30.630	18.003	4,395,100
2012-04-05	31.120	31.400	31.060	31.300	18.397	3,874,000
2012-04-04	31.330	31.590	31.070	31.370	18.438	6,282,600

← NewerPage 61 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.