Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	15.530	16.140	15.240	15.630	8.315	12,328,900
2009-02-27	16.340	17.040	16.000	16.130	8.581	12,489,100
2009-02-26	17.520	19.110	16.900	17.040	9.065	17,246,200
2009-02-25	16.610	17.500	15.510	16.720	8.895	15,317,900
2009-02-24	14.900	17.170	14.380	16.880	8.980	21,031,000
2009-02-23	15.560	16.240	14.560	14.800	7.873	20,071,600
2009-02-20	13.410	15.000	13.040	14.910	7.932	18,595,100
2009-02-19	14.980	15.070	13.900	14.060	7.480	13,079,500
2009-02-18	14.950	15.120	14.160	14.610	7.772	15,124,100
2009-02-17	14.710	14.890	14.250	14.260	7.586	15,452,100
2009-02-13	16.390	16.470	14.910	15.330	8.155	18,109,300
2009-02-12	17.060	17.350	15.560	16.560	8.809	18,934,600
2009-02-11	17.310	18.200	17.000	17.670	9.400	12,901,500
2009-02-10	19.560	19.580	16.690	17.090	9.091	20,666,300
2009-02-09	19.430	20.130	18.890	19.580	10.416	9,266,000
2009-02-06	18.040	19.280	18.000	19.010	10.113	12,607,300
2009-02-05	18.250	18.570	16.530	17.430	9.272	19,882,200
2009-02-04	18.420	19.550	18.380	18.730	9.964	11,460,200
2009-02-03	19.610	19.790	17.670	18.310	9.740	14,055,400
2009-02-02	20.010	20.150	18.850	19.320	10.278	9,144,300
2009-01-30	20.990	21.270	19.520	19.790	10.528	7,516,700
2009-01-29	21.700	22.470	20.620	20.680	11.001	10,188,600
2009-01-28	22.210	23.150	21.770	22.550	11.996	14,342,100
2009-01-27	20.160	20.650	19.750	20.550	10.932	8,968,700
2009-01-26	20.030	21.360	19.330	19.720	10.490	10,905,700
2009-01-23	18.670	20.410	18.500	20.040	10.661	10,815,400
2009-01-22	21.500	22.300	17.560	19.650	10.453	25,054,000
2009-01-21	19.240	20.200	18.700	19.700	10.480	20,288,700
2009-01-20	20.520	20.900	18.430	18.520	9.852	18,355,600
2009-01-16	21.520	21.970	19.500	20.830	11.081	14,634,600
2009-01-15	21.720	21.790	20.060	20.990	11.166	13,139,200
2009-01-14	21.660	22.000	21.230	21.780	11.586	9,658,700
2009-01-13	22.100	23.190	21.550	22.350	11.890	9,349,400
2009-01-12	22.990	23.140	21.810	22.170	11.794	8,711,600
2009-01-09	23.730	23.850	22.990	23.040	12.257	7,923,000
2009-01-08	23.160	23.960	23.030	23.500	12.501	6,699,600
2009-01-07	24.680	25.000	23.100	23.290	12.390	10,070,400
2009-01-06	26.440	26.700	25.000	25.680	13.411	9,274,400
2009-01-05	26.500	26.500	25.310	25.880	13.515	8,143,600
2009-01-02	27.390	27.720	26.460	26.730	13.959	7,305,000
2008-12-31	26.640	27.620	26.200	27.460	14.341	5,520,200
2008-12-30	25.940	26.610	25.820	26.600	13.891	3,435,500
2008-12-29	26.130	26.300	25.120	25.750	13.448	3,399,700
2008-12-26	26.540	26.900	25.500	26.030	13.594	1,654,700
2008-12-24	25.830	26.350	25.630	25.950	13.552	1,666,200
2008-12-23	27.140	27.480	25.690	25.690	13.416	6,138,200
2008-12-22	27.600	28.280	26.530	26.780	13.985	5,726,200
2008-12-19	30.600	30.600	27.340	27.400	14.309	7,168,400
2008-12-18	29.290	30.020	28.210	28.320	14.790	6,564,100
2008-12-17	29.150	30.880	29.100	30.240	15.792	7,785,500
2008-12-16	27.200	30.000	27.080	29.700	15.510	9,799,800
2008-12-15	27.110	27.670	26.020	26.490	13.834	4,180,600
2008-12-12	26.120	27.560	26.040	27.050	14.126	5,699,700
2008-12-11	29.260	29.600	26.600	27.210	14.210	6,291,400
2008-12-10	29.800	30.080	28.400	29.830	15.578	5,790,400
2008-12-09	29.600	30.810	29.140	29.600	15.458	6,759,700
2008-12-08	29.830	30.750	28.930	30.340	15.845	8,199,000
2008-12-05	27.000	29.490	26.260	29.170	15.234	6,325,600
2008-12-04	26.900	29.000	26.820	27.370	14.294	5,958,600
2008-12-03	26.050	28.000	26.020	27.600	14.414	8,759,700

← NewerPage 75 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.