Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	31.370	31.690	31.250	31.690	18.509	6,456,000
2012-04-02	31.220	31.500	31.030	31.340	18.304	6,159,100
2012-03-30	31.760	31.830	31.150	31.390	18.334	4,672,800
2012-03-29	31.550	31.650	31.170	31.470	18.380	5,852,000
2012-03-28	31.130	31.940	31.010	31.880	18.620	8,851,800
2012-03-27	31.500	31.670	31.060	31.080	18.152	5,014,100
2012-03-26	31.340	31.420	30.980	31.420	18.351	4,179,200
2012-03-23	30.900	31.010	30.570	30.990	18.100	2,930,200
2012-03-22	30.780	30.940	30.540	30.830	18.006	4,046,000
2012-03-21	31.180	31.380	30.960	31.070	18.147	4,343,300
2012-03-20	31.140	31.590	31.050	31.370	18.322	4,269,500
2012-03-19	31.000	31.710	30.820	31.380	18.328	6,351,600
2012-03-16	31.330	31.410	30.970	31.060	18.141	8,127,300
2012-03-15	30.470	31.200	30.270	31.200	18.223	8,629,100
2012-03-14	30.480	30.680	29.990	30.420	17.767	6,278,700
2012-03-13	29.530	30.460	29.390	30.400	17.755	7,571,800
2012-03-12	29.400	29.400	28.920	29.310	17.119	5,246,300
2012-03-09	29.120	29.660	29.080	29.460	17.206	3,809,700
2012-03-08	28.980	29.310	28.830	29.100	16.996	4,745,000
2012-03-07	28.280	28.820	28.280	28.740	16.786	4,529,800
2012-03-06	28.620	28.710	28.240	28.310	16.535	5,761,100
2012-03-05	29.200	29.220	28.750	28.960	16.914	4,826,700
2012-03-02	29.240	29.440	29.080	29.310	17.119	4,091,600
2012-03-01	29.400	29.570	29.080	29.220	17.066	7,194,200
2012-02-29	29.530	29.610	29.110	29.250	17.084	8,494,000
2012-02-28	29.820	29.870	29.350	29.450	17.200	6,802,200
2012-02-27	29.240	30.100	29.090	29.760	17.382	5,569,100
2012-02-24	29.840	29.900	29.300	29.480	17.218	3,569,100
2012-02-23	29.460	29.900	29.350	29.810	17.411	3,765,300
2012-02-22	30.000	30.000	29.410	29.470	17.212	4,713,200
2012-02-21	30.370	30.400	29.890	30.090	17.574	4,221,000
2012-02-17	30.340	30.390	30.000	30.330	17.714	4,403,800
2012-02-16	29.360	30.310	29.280	30.190	17.633	7,218,100
2012-02-15	29.730	29.750	29.220	29.380	17.160	5,653,800
2012-02-14	29.480	29.600	29.180	29.600	17.288	4,493,900
2012-02-13	29.650	29.750	29.490	29.650	17.317	3,769,800
2012-02-10	29.100	29.520	29.000	29.330	17.130	5,502,900
2012-02-09	29.730	29.830	29.300	29.420	17.183	7,693,800
2012-02-08	29.490	29.790	29.370	29.650	17.317	8,679,700
2012-02-07	28.790	29.700	28.710	29.520	17.241	9,550,400
2012-02-06	28.930	29.000	28.650	28.820	16.833	4,971,300
2012-02-03	28.550	29.250	28.510	29.120	17.008	9,081,000
2012-02-02	28.130	28.160	27.790	28.020	16.365	5,620,300
2012-02-01	27.500	28.180	27.420	27.950	16.324	10,999,400
2012-01-31	27.450	27.670	27.090	27.190	15.881	6,434,700
2012-01-30	26.660	27.260	26.610	27.210	15.892	8,710,200
2012-01-27	26.940	27.220	26.830	26.950	15.740	4,298,800
2012-01-26	27.770	27.900	26.860	27.040	15.793	7,195,600
2012-01-25	27.520	27.840	27.390	27.700	16.178	6,724,600
2012-01-24	27.420	27.770	27.120	27.750	16.208	6,830,100
2012-01-23	27.430	27.810	27.290	27.740	16.202	6,437,500
2012-01-20	27.080	27.510	26.920	27.490	16.056	6,730,800
2012-01-19	27.620	27.660	26.580	27.120	15.840	9,130,200
2012-01-18	27.070	27.440	26.790	27.440	16.027	6,533,600
2012-01-17	27.470	27.630	27.130	27.240	15.910	7,052,200
2012-01-13	26.720	27.300	26.550	27.230	15.904	7,242,500
2012-01-12	26.890	27.080	26.590	27.050	15.799	4,269,700
2012-01-11	26.600	26.770	26.470	26.760	15.629	5,164,200
2012-01-10	26.750	26.890	26.550	26.730	15.612	5,126,100
2012-01-09	25.980	26.500	25.810	26.400	15.419	5,173,800

← NewerPage 62 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.