Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	24.790	25.000	24.360	24.450	13.539	5,342,600
2009-11-12	25.070	25.320	24.770	24.800	13.732	4,498,100
2009-11-11	25.220	25.720	25.020	25.200	13.954	4,949,400
2009-11-10	25.060	25.320	24.630	25.080	13.888	4,646,100
2009-11-09	24.700	25.270	24.390	25.230	13.971	6,529,100
2009-11-06	24.240	24.750	24.120	24.470	13.550	4,213,700
2009-11-05	24.230	24.620	23.750	24.570	13.605	7,622,900
2009-11-04	25.140	25.270	23.960	24.020	13.301	8,670,200
2009-11-03	24.710	25.140	24.510	24.870	13.771	6,731,100
2009-11-02	24.960	25.350	24.240	25.060	13.876	14,351,800
2009-10-30	25.220	25.220	23.790	23.910	13.240	10,991,100
2009-10-29	25.220	25.500	24.600	25.450	14.092	7,321,500
2009-10-28	25.330	25.490	24.700	24.760	13.710	8,838,800
2009-10-27	25.470	25.770	25.210	25.390	14.059	9,350,300
2009-10-26	26.010	26.110	25.350	25.510	14.126	9,724,700
2009-10-23	26.310	26.330	25.880	26.070	14.436	9,412,600
2009-10-22	25.680	26.470	25.570	26.340	14.585	10,180,900
2009-10-21	26.440	26.890	25.550	25.560	14.153	10,357,900
2009-10-20	27.010	27.230	26.450	26.460	14.652	11,894,200
2009-10-19	27.380	27.450	26.740	27.030	14.967	17,209,900
2009-10-16	28.000	28.400	27.710	28.250	15.643	10,895,900
2009-10-15	28.220	28.660	28.030	28.610	15.842	7,659,700
2009-10-14	28.080	28.570	27.890	28.530	15.798	7,713,700
2009-10-13	27.660	27.830	27.360	27.770	15.294	6,817,100
2009-10-12	27.560	27.820	27.470	27.770	15.294	5,592,200
2009-10-09	26.680	27.310	26.560	27.300	15.035	6,016,300
2009-10-08	26.700	26.950	26.490	26.710	14.710	7,094,700
2009-10-07	26.440	27.030	26.220	26.920	14.826	4,863,300
2009-10-06	27.120	27.410	26.280	26.630	14.666	10,082,200
2009-10-05	27.170	27.370	26.680	26.930	14.831	8,334,600
2009-10-02	25.350	27.060	25.290	26.710	14.710	13,594,500
2009-10-01	27.090	27.360	25.460	25.530	14.060	13,644,800
2009-09-30	27.440	27.740	27.090	27.240	15.002	8,644,900
2009-09-29	28.080	28.130	27.380	27.430	15.107	5,553,900
2009-09-28	27.290	28.010	27.210	27.970	15.404	5,552,100
2009-09-25	27.620	27.900	27.060	27.170	14.964	7,194,400
2009-09-24	28.500	28.570	27.520	27.800	15.311	7,198,300
2009-09-23	29.020	29.180	28.250	28.340	15.608	5,931,500
2009-09-22	28.950	29.050	28.610	29.030	15.988	4,790,900
2009-09-21	28.940	29.190	27.180	28.600	15.751	5,055,800
2009-09-18	29.030	29.360	28.630	29.250	16.109	8,782,900
2009-09-17	29.450	29.730	28.460	28.900	15.916	7,423,900
2009-09-16	28.380	29.810	28.220	29.530	16.263	10,417,200
2009-09-15	27.330	28.390	27.130	28.240	15.553	8,822,700
2009-09-14	26.450	27.380	26.380	27.340	15.057	6,064,700
2009-09-11	27.050	27.220	26.590	26.770	14.743	5,832,400
2009-09-10	26.870	27.050	26.330	26.990	14.864	6,401,800
2009-09-09	26.580	27.000	26.210	27.000	14.870	6,454,000
2009-09-08	26.860	26.900	26.210	26.520	14.606	5,156,700
2009-09-04	26.530	26.590	26.200	26.510	14.600	5,129,100
2009-09-03	26.380	26.710	26.030	26.370	14.523	5,808,600
2009-09-02	26.580	26.920	26.070	26.120	14.385	7,260,400
2009-09-01	27.850	28.070	26.560	26.640	14.672	11,303,000
2009-08-31	27.900	28.230	27.740	27.940	15.388	11,093,100
2009-08-28	28.240	28.580	28.010	28.390	15.635	8,395,700
2009-08-27	27.500	28.100	27.480	28.010	15.426	8,452,400
2009-08-26	27.450	27.900	27.030	27.640	15.222	5,914,800
2009-08-25	27.570	27.930	27.320	27.490	15.140	7,393,300
2009-08-24	28.250	28.350	27.270	27.420	15.101	9,688,100
2009-08-21	28.000	28.280	27.690	28.030	15.437	8,905,800

← NewerPage 72 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.