Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	27.830	28.000	27.530	27.780	15.300	8,484,800
2009-08-19	27.200	27.800	27.010	27.470	15.129	11,836,000
2009-08-18	27.110	28.040	26.890	27.530	15.162	43,333,500
2009-08-17	27.040	27.300	26.310	26.430	14.556	17,865,600
2009-08-14	25.650	28.420	25.560	28.230	15.547	32,252,900
2009-08-13	26.130	26.190	25.520	25.800	14.209	8,370,400
2009-08-12	25.010	25.860	24.900	25.710	14.159	7,648,100
2009-08-11	25.710	25.710	24.710	25.180	13.868	10,098,000
2009-08-10	25.660	26.290	25.340	25.910	14.270	8,253,400
2009-08-07	24.930	26.350	24.580	25.820	14.220	12,393,900
2009-08-06	24.500	24.960	23.790	24.650	13.576	8,739,200
2009-08-05	23.750	24.230	23.270	24.170	13.311	7,554,400
2009-08-04	22.740	23.830	22.630	23.660	13.030	8,111,100
2009-08-03	23.220	23.450	22.370	22.910	12.617	7,816,100
2009-07-31	22.660	23.000	22.320	22.880	12.601	6,351,200
2009-07-30	22.220	22.850	22.100	22.630	12.463	6,537,600
2009-07-29	21.790	22.150	21.550	22.030	12.133	5,808,700
2009-07-28	21.500	22.050	21.360	21.960	12.094	10,318,500
2009-07-27	21.070	21.790	20.740	21.780	11.995	6,645,400
2009-07-24	21.230	21.310	20.860	21.020	11.577	5,695,700
2009-07-23	20.550	21.650	20.380	21.370	11.769	10,393,300
2009-07-22	19.910	20.760	19.830	20.400	11.235	8,838,500
2009-07-21	20.990	21.090	19.910	20.190	11.119	11,178,900
2009-07-20	21.000	21.060	20.500	20.980	11.554	9,625,300
2009-07-17	22.530	22.670	20.530	20.940	11.532	20,026,100
2009-07-16	22.300	22.590	21.830	22.330	12.298	8,959,200
2009-07-15	21.980	22.800	21.750	22.500	12.392	9,429,300
2009-07-14	21.720	21.770	21.180	21.650	11.923	6,281,900
2009-07-13	21.030	21.870	20.890	21.860	12.039	8,560,500
2009-07-10	21.120	21.140	20.500	20.630	11.362	5,226,100
2009-07-09	20.740	21.180	20.510	20.860	11.488	5,742,000
2009-07-08	20.750	21.070	19.930	20.450	11.263	10,102,800
2009-07-07	21.050	21.460	20.790	20.840	11.395	5,892,300
2009-07-06	20.670	21.290	20.580	21.050	11.510	6,876,600
2009-07-02	21.530	21.750	20.670	20.680	11.307	6,521,000
2009-07-01	22.070	22.070	21.590	21.690	11.860	4,618,300
2009-06-30	22.390	22.580	21.690	21.980	12.018	6,660,500
2009-06-29	22.610	22.780	22.220	22.490	12.297	5,887,300
2009-06-26	22.260	22.750	22.040	22.670	12.395	5,251,600
2009-06-25	21.620	22.350	21.600	22.310	12.199	5,326,600
2009-06-24	21.840	22.060	21.620	21.820	11.931	5,830,900
2009-06-23	21.530	22.110	21.250	21.650	11.838	8,353,500
2009-06-22	22.240	22.530	21.500	21.500	11.756	9,605,000
2009-06-19	22.510	22.740	22.070	22.620	12.368	8,691,000
2009-06-18	21.560	22.350	21.510	22.310	12.199	5,851,400
2009-06-17	22.040	22.100	21.160	21.580	11.799	9,453,600
2009-06-16	22.640	22.800	21.890	22.230	12.155	11,157,100
2009-06-15	22.990	23.100	22.450	22.600	12.357	8,657,000
2009-06-12	22.500	23.190	22.450	23.140	12.652	6,551,600
2009-06-11	22.170	23.200	22.170	22.560	12.335	10,662,300
2009-06-10	22.700	22.960	22.000	22.210	12.144	10,535,600
2009-06-09	22.160	22.750	21.950	22.450	12.275	10,166,700
2009-06-08	21.360	22.130	21.200	21.930	11.991	7,258,500
2009-06-05	22.530	22.620	21.180	21.410	11.706	9,860,100
2009-06-04	21.850	22.310	21.400	22.260	12.171	8,434,100
2009-06-03	21.640	22.160	21.270	21.650	11.838	8,575,100
2009-06-02	22.190	22.520	21.320	21.520	11.767	10,894,600
2009-06-01	22.620	22.710	21.670	22.230	12.155	10,224,200
2009-05-29	22.050	22.500	21.510	22.420	12.259	12,600,400
2009-05-28	21.490	22.000	21.070	21.990	12.024	9,382,100

← NewerPage 73 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.