Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	24.940	25.170	24.800	25.090	14.116	5,233,800
2010-08-03	25.150	25.340	24.730	24.810	13.958	5,570,700
2010-08-02	25.370	25.430	24.910	25.350	14.262	7,055,200
2010-07-30	24.880	25.010	24.530	24.830	13.969	7,927,100
2010-07-29	25.740	25.900	24.900	25.050	14.093	8,358,000
2010-07-28	26.100	26.200	25.450	25.560	14.380	5,729,800
2010-07-27	26.240	26.420	25.840	26.090	14.678	7,671,500
2010-07-26	25.680	26.060	25.280	25.990	14.622	6,520,800
2010-07-23	25.310	25.820	24.790	25.540	14.369	7,803,000
2010-07-22	25.200	25.800	24.390	25.340	14.256	21,210,100
2010-07-21	27.020	27.200	25.830	25.910	14.577	10,728,800
2010-07-20	25.680	27.250	25.630	26.550	14.937	6,728,900
2010-07-19	26.440	26.650	25.760	26.110	14.690	5,690,700
2010-07-16	27.370	27.470	26.300	26.380	14.841	7,005,800
2010-07-15	27.890	27.910	27.020	27.690	15.578	6,519,200
2010-07-14	28.290	28.430	27.610	27.920	15.708	5,854,400
2010-07-13	28.390	28.690	28.160	28.590	16.085	5,950,700
2010-07-12	28.010	28.290	27.720	28.120	15.820	3,984,100
2010-07-09	27.450	28.280	27.440	28.180	15.854	5,161,700
2010-07-08	27.550	27.800	27.080	27.540	15.494	5,670,300
2010-07-07	26.660	27.380	26.260	27.350	15.387	8,972,500
2010-07-06	26.560	26.970	26.150	26.530	14.841	6,621,900
2010-07-02	26.560	26.740	25.760	26.020	14.556	6,214,300
2010-07-01	26.360	27.030	25.660	26.430	14.786	13,406,300
2010-06-30	27.090	27.620	26.180	26.310	14.718	14,821,500
2010-06-29	27.970	28.350	27.160	27.280	15.261	11,054,000
2010-06-28	28.740	28.910	28.340	28.530	15.960	3,896,700
2010-06-25	28.270	28.950	28.210	28.760	16.089	7,580,800
2010-06-24	28.520	28.770	27.960	28.170	15.759	7,025,100
2010-06-23	29.070	29.460	28.630	28.820	16.123	6,151,000
2010-06-22	29.350	29.620	29.010	29.060	16.257	5,931,000
2010-06-21	29.820	29.980	29.270	29.430	16.464	5,587,300
2010-06-18	29.850	29.930	29.440	29.570	16.542	8,122,800
2010-06-17	30.360	30.420	29.460	29.720	16.626	7,121,300
2010-06-16	30.120	30.450	30.030	30.300	16.950	4,679,700
2010-06-15	29.920	30.380	29.580	30.350	16.978	6,101,700
2010-06-14	30.400	30.480	29.770	29.800	16.671	5,498,100
2010-06-11	29.860	30.240	29.560	30.210	16.900	5,491,300
2010-06-10	29.260	30.180	29.160	30.130	16.855	8,084,600
2010-06-09	29.240	29.440	28.630	28.710	16.061	8,001,000
2010-06-08	29.000	29.290	28.370	28.980	16.212	11,840,900
2010-06-07	29.330	29.590	28.820	28.840	16.134	6,807,900
2010-06-04	29.760	29.990	29.090	29.230	16.352	7,401,200
2010-06-03	30.750	30.980	30.230	30.460	17.040	4,332,400
2010-06-02	30.050	30.770	29.840	30.730	17.191	6,325,900
2010-06-01	29.930	30.560	29.710	29.770	16.654	5,706,700
2010-05-28	31.040	31.200	30.070	30.240	16.917	5,925,200
2010-05-27	30.730	31.120	30.310	31.080	17.387	5,683,000
2010-05-26	30.930	31.010	29.930	30.120	16.850	6,021,900
2010-05-25	29.420	30.530	29.050	30.520	17.074	9,126,100
2010-05-24	31.200	31.270	30.020	30.100	16.839	6,273,300
2010-05-21	29.880	31.380	29.600	31.360	17.543	9,177,500
2010-05-20	31.530	31.760	30.420	30.420	17.018	12,060,500
2010-05-19	32.280	33.020	31.740	32.290	18.064	8,338,600
2010-05-18	33.620	33.810	32.220	32.540	18.204	9,486,300
2010-05-17	34.100	34.380	32.980	33.730	18.869	7,764,000
2010-05-14	34.880	34.940	33.330	34.050	19.048	9,485,700
2010-05-13	35.540	35.720	35.170	35.170	19.675	7,072,600
2010-05-12	35.040	35.720	34.760	35.610	19.921	8,132,400
2010-05-11	33.510	35.160	33.510	34.820	19.479	9,214,500

← NewerPage 69 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.