Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	27.690	27.910	27.460	27.900	15.885	6,373,200
2011-01-24	28.330	28.440	27.580	27.790	15.822	7,106,500
2011-01-21	28.020	28.500	27.700	28.390	16.164	12,684,100
2011-01-20	27.290	27.400	26.930	27.080	15.418	8,585,600
2011-01-19	27.370	27.640	27.200	27.290	15.538	8,336,000
2011-01-18	27.650	27.820	27.240	27.490	15.651	7,315,800
2011-01-14	26.830	27.900	26.800	27.780	15.817	12,243,000
2011-01-13	26.830	27.070	26.780	26.870	15.298	7,796,400
2011-01-12	26.720	27.020	26.690	26.850	15.287	6,286,600
2011-01-11	26.540	26.870	26.380	26.530	15.105	5,641,100
2011-01-10	26.390	26.580	25.950	26.440	15.054	5,905,100
2011-01-07	26.730	26.940	26.080	26.330	14.991	7,239,300
2011-01-06	27.320	27.700	26.860	26.890	15.310	7,012,600
2011-01-05	26.600	27.590	26.590	27.470	15.640	7,948,500
2011-01-04	27.000	27.090	26.520	26.840	15.196	6,459,200
2011-01-03	26.640	27.150	26.550	26.870	15.213	6,263,700
2010-12-31	26.310	26.500	26.170	26.290	14.885	2,646,500
2010-12-30	26.350	26.560	26.260	26.400	14.947	2,931,300
2010-12-29	26.460	26.600	26.290	26.440	14.970	2,716,800
2010-12-28	26.560	26.860	26.440	26.440	14.970	4,552,200
2010-12-27	26.290	26.600	26.060	26.520	15.015	4,392,800
2010-12-23	26.500	26.760	26.250	26.340	14.913	3,646,300
2010-12-22	26.400	27.000	26.360	26.490	14.998	7,512,000
2010-12-21	26.050	26.440	26.000	26.180	14.822	5,850,900
2010-12-20	26.190	26.320	25.840	25.920	14.675	5,559,000
2010-12-17	26.220	26.590	26.090	26.160	14.811	7,594,600
2010-12-16	26.010	26.640	26.010	26.400	14.947	6,145,100
2010-12-15	26.270	26.720	26.150	26.160	14.811	6,939,300
2010-12-14	26.830	27.270	26.440	26.580	15.049	5,879,200
2010-12-13	27.270	27.270	26.480	26.880	15.219	7,853,200
2010-12-10	27.230	27.570	26.820	27.150	15.371	9,440,400
2010-12-09	25.810	27.280	25.800	27.100	15.343	17,397,300
2010-12-08	24.730	25.720	24.640	25.570	14.477	8,412,700
2010-12-07	24.760	24.960	24.430	24.700	13.984	8,513,100
2010-12-06	24.520	24.710	24.400	24.550	13.899	3,396,100
2010-12-03	24.480	24.800	24.120	24.710	13.990	7,077,300
2010-12-02	23.790	24.710	23.750	24.710	13.990	7,324,900
2010-12-01	23.540	23.770	23.440	23.750	13.447	7,191,700
2010-11-30	23.390	23.590	23.170	23.200	13.135	7,250,200
2010-11-29	23.190	23.730	23.190	23.700	13.418	4,845,600
2010-11-26	23.490	23.770	23.330	23.340	13.214	2,097,800
2010-11-24	23.710	23.850	23.500	23.730	13.435	4,134,800
2010-11-23	23.800	24.050	23.560	23.590	13.356	5,982,500
2010-11-22	24.270	24.450	23.880	24.180	13.690	5,657,800
2010-11-19	24.190	24.550	24.060	24.480	13.860	5,492,900
2010-11-18	24.660	24.770	24.320	24.410	13.820	5,190,700
2010-11-17	24.520	24.720	24.200	24.250	13.730	5,682,800
2010-11-16	24.980	25.150	24.150	24.450	13.843	7,327,300
2010-11-15	24.930	25.450	24.900	25.050	14.183	5,081,200
2010-11-12	25.080	25.270	24.640	24.820	14.052	4,931,900
2010-11-11	25.040	25.490	24.920	25.270	14.307	5,955,000
2010-11-10	24.900	25.360	24.610	25.360	14.358	6,649,900
2010-11-09	25.370	25.520	24.760	24.850	14.069	5,971,700
2010-11-08	25.350	25.870	24.950	25.270	14.307	9,701,200
2010-11-05	24.210	25.630	24.150	25.580	14.483	15,085,400
2010-11-04	23.300	24.230	23.180	24.200	13.701	8,808,400
2010-11-03	22.980	23.080	22.600	23.050	13.050	4,606,800
2010-11-02	22.920	23.110	22.670	22.910	12.971	6,780,000
2010-11-01	23.480	23.490	22.490	22.740	12.875	7,515,300
2010-10-29	23.190	23.540	23.050	23.410	13.254	8,149,500

← NewerPage 67 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.