Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	26.130	26.190	25.700	25.790	15.063	4,956,900
2012-01-05	25.710	26.490	25.580	26.170	15.285	4,859,400
2012-01-04	25.530	25.980	25.260	25.920	15.139	4,905,200
2012-01-03	25.640	26.160	25.640	25.860	15.010	4,754,400
2011-12-30	25.240	25.320	25.080	25.170	14.610	1,900,100
2011-12-29	25.080	25.500	25.070	25.360	14.720	2,882,100
2011-12-28	25.400	25.460	24.920	24.980	14.499	3,503,700
2011-12-27	25.300	25.570	25.170	25.360	14.720	2,129,800
2011-12-23	25.480	25.500	25.200	25.480	14.790	2,411,700
2011-12-22	24.910	25.540	24.900	25.340	14.708	4,656,300
2011-12-21	24.560	24.760	24.360	24.750	14.366	3,301,000
2011-12-20	23.890	24.690	23.890	24.540	14.244	5,236,800
2011-12-19	24.000	24.200	23.450	23.560	13.675	3,928,400
2011-12-16	23.860	24.310	23.850	24.050	13.960	9,107,300
2011-12-15	23.500	23.860	23.390	23.660	13.733	6,361,400
2011-12-14	22.880	23.510	22.880	23.200	13.466	5,371,300
2011-12-13	23.650	23.790	22.910	23.130	13.426	6,782,800
2011-12-12	23.300	23.470	23.090	23.310	13.530	4,181,600
2011-12-09	23.300	23.870	23.200	23.790	13.809	4,588,400
2011-12-08	23.580	23.650	22.980	23.060	13.385	4,824,600
2011-12-07	23.400	23.970	23.190	23.880	13.861	4,534,600
2011-12-06	23.610	23.840	23.410	23.540	13.664	3,542,100
2011-12-05	23.810	23.980	23.480	23.700	13.757	4,533,500
2011-12-02	23.310	23.780	23.270	23.400	13.582	5,769,300
2011-12-01	23.000	23.170	22.620	23.060	13.385	4,382,100
2011-11-30	22.560	23.180	22.330	23.170	13.449	7,618,900
2011-11-29	21.870	22.010	21.580	21.670	12.578	3,958,100
2011-11-28	22.230	22.310	21.600	21.830	12.671	5,474,800
2011-11-25	21.050	21.490	21.030	21.170	12.288	1,585,800
2011-11-23	21.650	21.700	21.040	21.040	12.213	5,325,500
2011-11-22	22.000	22.240	21.730	21.900	12.712	3,818,900
2011-11-21	22.290	22.330	21.930	22.060	12.805	5,041,000
2011-11-18	22.900	22.900	22.510	22.680	13.164	5,029,500
2011-11-17	22.890	23.360	22.550	22.670	13.159	5,819,500
2011-11-16	23.060	23.640	22.920	22.950	13.321	5,081,500
2011-11-15	22.950	23.520	22.890	23.390	13.577	4,347,200
2011-11-14	23.460	23.480	22.890	23.130	13.426	4,875,300
2011-11-11	23.520	23.700	23.350	23.580	13.687	4,741,700
2011-11-10	23.230	23.330	22.910	23.060	13.385	4,524,400
2011-11-09	23.590	23.700	22.730	22.830	13.252	8,180,400
2011-11-08	23.760	24.270	23.590	24.190	14.041	5,274,500
2011-11-07	23.250	23.630	23.250	23.610	13.704	4,935,200
2011-11-04	23.580	23.670	23.190	23.370	13.565	5,838,600
2011-11-03	23.600	23.940	22.920	23.850	13.844	7,433,900
2011-11-02	23.060	23.430	22.860	23.340	13.548	6,181,800
2011-11-01	22.320	23.250	22.140	22.480	13.048	9,744,200
2011-10-31	23.510	24.040	23.310	23.340	13.548	6,840,300
2011-10-28	23.910	24.050	23.660	23.910	13.878	5,094,300
2011-10-27	24.250	24.300	23.550	24.050	13.960	10,674,600
2011-10-26	23.380	23.420	22.760	23.130	13.426	8,331,300
2011-10-25	23.400	23.400	22.810	22.870	13.275	5,975,900
2011-10-24	23.100	23.890	22.990	23.680	13.745	7,548,300
2011-10-21	22.820	23.180	22.670	23.050	13.379	9,085,200
2011-10-20	22.500	22.640	21.660	22.530	13.077	12,216,100
2011-10-19	22.910	23.230	22.100	22.300	12.944	11,341,300
2011-10-18	21.830	23.100	21.790	22.900	13.292	8,323,200
2011-10-17	22.190	22.320	21.660	21.660	12.572	5,924,500
2011-10-14	22.930	22.990	22.240	22.540	13.083	6,326,100
2011-10-13	22.640	22.750	21.960	22.530	13.077	5,872,900
2011-10-12	22.460	23.280	22.420	22.800	13.234	9,244,100

← NewerPage 63 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.