Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	27.480	27.480	27.070	27.190	15.143	4,456,000
2010-02-10	27.180	27.740	27.090	27.370	15.243	4,674,400
2010-02-09	27.370	27.610	26.940	27.200	15.148	6,255,300
2010-02-08	27.500	27.800	27.110	27.130	15.109	5,785,400
2010-02-05	27.030	27.770	26.760	27.510	15.321	8,191,000
2010-02-04	27.590	27.840	26.820	26.930	14.998	9,222,500
2010-02-03	28.250	28.340	27.610	27.800	15.482	7,098,300
2010-02-02	28.250	28.500	27.940	28.420	15.828	8,551,200
2010-02-01	28.000	28.320	27.850	28.220	15.716	6,697,800
2010-01-29	28.360	28.500	27.800	27.870	15.521	7,489,100
2010-01-28	28.280	28.790	28.050	28.320	15.772	11,803,700
2010-01-27	27.080	28.450	27.000	28.280	15.750	12,624,400
2010-01-26	27.390	27.760	26.720	26.800	14.925	10,534,100
2010-01-25	28.390	28.670	27.340	27.570	15.354	11,303,800
2010-01-22	28.990	29.280	27.290	28.150	15.677	16,433,600
2010-01-21	28.500	29.850	28.500	29.080	16.195	18,024,900
2010-01-20	27.980	28.630	27.750	28.500	15.872	6,385,100
2010-01-19	27.590	28.190	27.500	28.170	15.688	6,210,700
2010-01-15	28.290	28.380	27.630	27.760	15.460	7,970,000
2010-01-14	27.750	28.640	27.750	28.520	15.883	5,784,200
2010-01-13	27.410	28.000	27.340	27.900	15.538	5,030,400
2010-01-12	27.140	27.800	27.140	27.430	15.276	8,415,800
2010-01-11	27.540	27.540	27.000	27.340	15.226	4,074,200
2010-01-08	27.520	27.800	26.980	27.340	15.226	5,948,300
2010-01-07	26.530	27.960	26.420	27.650	15.399	9,981,500
2010-01-06	25.950	26.910	25.950	26.580	14.803	7,824,000
2010-01-05	25.710	26.220	25.590	26.180	14.497	7,023,400
2010-01-04	25.690	25.870	25.400	25.810	14.292	4,550,800
2009-12-31	25.490	25.700	25.370	25.370	14.048	2,344,700
2009-12-30	25.420	25.570	25.220	25.560	14.153	2,832,000
2009-12-29	25.590	25.730	25.500	25.560	14.153	2,095,400
2009-12-28	25.850	25.850	25.400	25.550	14.148	2,540,200
2009-12-24	25.580	25.920	25.580	25.870	14.325	1,452,900
2009-12-23	25.800	25.990	25.500	25.620	14.187	3,312,200
2009-12-22	25.860	25.990	25.630	25.740	14.253	2,707,400
2009-12-21	25.670	25.990	25.620	25.880	14.331	3,832,800
2009-12-18	25.560	25.640	25.260	25.530	14.137	8,957,900
2009-12-17	25.520	25.830	25.350	25.370	14.048	5,028,400
2009-12-16	26.100	26.180	25.390	25.650	14.203	6,700,200
2009-12-15	26.520	26.520	25.790	25.830	14.303	6,205,800
2009-12-14	25.980	26.280	25.850	26.230	14.524	3,974,200
2009-12-11	25.870	26.180	25.660	25.880	14.331	4,006,200
2009-12-10	25.940	25.990	25.790	25.910	14.347	4,468,900
2009-12-09	25.820	26.020	25.600	25.840	14.308	3,629,800
2009-12-08	25.680	26.300	25.610	25.860	14.319	5,285,500
2009-12-07	26.510	26.700	25.820	25.860	14.319	6,418,000
2009-12-04	26.060	26.700	26.050	26.610	14.735	10,935,600
2009-12-03	26.390	26.420	25.480	25.570	14.159	7,061,900
2009-12-02	25.860	26.500	25.730	26.190	14.502	7,199,600
2009-12-01	25.570	25.770	25.130	25.600	14.175	8,566,500
2009-11-30	24.270	24.930	24.270	24.900	13.788	4,690,800
2009-11-27	24.350	24.840	24.260	24.260	13.433	3,350,100
2009-11-25	25.180	25.400	24.910	24.990	13.838	2,911,600
2009-11-24	25.030	25.180	24.650	25.080	13.888	3,896,100
2009-11-23	25.150	25.270	24.870	25.070	13.882	5,079,100
2009-11-20	24.580	24.750	24.430	24.600	13.622	4,902,200
2009-11-19	24.900	25.150	24.560	24.680	13.666	5,038,400
2009-11-18	24.880	25.580	24.700	25.090	13.893	7,525,500
2009-11-17	24.650	25.000	24.580	24.910	13.793	4,097,100
2009-11-16	24.910	25.250	24.640	24.830	13.749	7,721,100

← NewerPage 71 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.