Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	33.040	34.380	33.010	34.020	19.032	7,562,800
2010-05-07	31.980	32.920	31.460	32.240	18.036	12,374,500
2010-05-06	33.020	33.460	30.640	32.220	18.025	11,629,600
2010-05-05	33.110	33.810	32.820	33.200	18.573	5,896,600
2010-05-04	33.810	34.050	33.260	33.540	18.763	7,623,000
2010-05-03	33.570	34.280	33.530	34.170	19.115	6,100,700
2010-04-30	33.360	33.880	33.200	33.240	18.595	6,080,200
2010-04-29	32.960	33.790	32.890	33.520	18.752	4,931,000
2010-04-28	32.980	33.380	32.550	32.700	18.293	7,252,000
2010-04-27	33.180	33.550	32.510	32.560	18.215	9,164,700
2010-04-26	34.390	34.700	33.200	33.330	18.646	7,656,500
2010-04-23	34.210	34.550	33.590	34.280	19.177	6,454,400
2010-04-22	33.500	34.360	33.010	34.340	19.211	11,664,300
2010-04-21	34.540	35.400	34.510	35.110	19.641	7,761,600
2010-04-20	34.260	34.560	33.940	34.560	19.334	6,253,800
2010-04-19	33.460	34.220	33.180	34.010	19.026	7,595,000
2010-04-16	34.090	34.190	32.680	33.760	18.886	13,102,600
2010-04-15	34.310	34.620	34.050	34.180	19.121	5,090,100
2010-04-14	33.870	34.630	33.790	34.550	19.328	6,119,400
2010-04-13	33.910	33.910	33.080	33.510	18.746	6,632,600
2010-04-12	33.860	34.270	33.810	34.050	19.048	4,176,900
2010-04-09	33.810	33.960	33.510	33.850	18.936	4,564,100
2010-04-08	33.060	33.900	33.030	33.680	18.841	6,136,000
2010-04-07	33.610	33.750	32.930	33.220	18.584	5,566,500
2010-04-06	32.850	33.720	32.680	33.530	18.674	5,037,100
2010-04-05	32.600	32.920	32.410	32.920	18.334	4,836,600
2010-04-01	32.620	32.730	32.170	32.470	18.083	4,347,800
2010-03-31	31.880	32.680	31.840	32.390	18.039	5,135,800
2010-03-30	32.230	32.360	31.820	31.970	17.805	4,840,200
2010-03-29	32.400	32.570	32.010	32.200	17.933	4,444,000
2010-03-26	32.320	32.840	31.940	32.250	17.961	6,044,900
2010-03-25	32.370	32.930	32.260	32.290	17.983	5,651,100
2010-03-24	31.950	32.420	31.920	32.120	17.888	5,057,300
2010-03-23	32.000	32.140	31.540	32.100	17.877	4,567,900
2010-03-22	31.570	32.090	31.440	32.000	17.821	4,084,400
2010-03-19	31.850	32.310	31.600	31.850	17.738	7,386,400
2010-03-18	32.000	32.390	31.720	31.910	17.771	8,593,100
2010-03-17	31.650	32.180	31.590	32.160	17.911	8,175,400
2010-03-16	30.840	31.690	30.760	31.590	17.593	8,346,500
2010-03-15	30.610	30.870	30.510	30.780	17.142	6,248,600
2010-03-12	30.420	30.950	30.390	30.700	17.097	8,331,800
2010-03-11	29.520	30.460	29.520	30.420	16.941	10,564,100
2010-03-10	28.850	29.750	28.810	29.630	16.502	8,718,200
2010-03-09	28.540	29.010	28.300	28.820	16.050	4,891,000
2010-03-08	28.510	28.820	28.400	28.710	15.989	4,245,200
2010-03-05	28.030	28.640	27.970	28.530	15.889	6,500,900
2010-03-04	27.880	28.120	27.610	27.810	15.488	6,131,300
2010-03-03	27.720	27.980	27.350	27.380	15.248	6,655,800
2010-03-02	27.900	28.080	27.750	27.810	15.488	4,871,400
2010-03-01	28.550	28.590	27.590	27.800	15.482	7,718,200
2010-02-26	28.220	28.630	27.990	28.530	15.889	5,643,900
2010-02-25	28.150	28.270	27.860	28.230	15.722	5,600,100
2010-02-24	27.830	28.690	27.760	28.480	15.861	6,612,000
2010-02-23	28.070	28.340	27.620	27.750	15.455	6,083,700
2010-02-22	27.340	28.410	27.200	28.210	15.711	7,221,700
2010-02-19	27.110	27.450	27.100	27.310	15.209	4,684,500
2010-02-18	27.060	27.390	27.050	27.250	15.176	3,649,800
2010-02-17	27.350	27.470	27.050	27.220	15.159	4,871,200
2010-02-16	27.140	27.430	26.880	27.410	15.265	5,202,500
2010-02-12	27.000	27.220	26.610	26.920	14.992	6,218,400

← NewerPage 70 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.