Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	33.490	34.950	31.970	31.990	16.478	16,234,500
2008-09-08	34.200	34.920	32.680	34.270	17.652	18,812,600
2008-09-05	29.800	31.890	28.910	31.820	16.390	11,004,900
2008-09-04	31.300	31.650	29.940	30.030	15.468	10,796,700
2008-09-03	30.730	31.240	30.050	31.170	16.056	9,395,500
2008-09-02	31.060	31.450	30.290	30.820	15.875	7,924,000
2008-08-29	29.210	30.300	28.770	30.000	15.453	7,828,200
2008-08-28	28.410	29.240	27.950	29.220	15.051	6,273,000
2008-08-27	28.130	28.520	27.020	28.050	14.449	9,190,200
2008-08-26	27.920	28.250	27.260	28.210	14.531	7,519,000
2008-08-25	28.780	29.200	27.810	27.810	14.325	7,013,200
2008-08-22	29.000	29.030	27.840	28.740	14.804	6,437,400
2008-08-21	27.580	28.500	27.100	28.220	14.536	6,586,300
2008-08-20	27.660	28.170	26.700	28.090	14.469	10,057,500
2008-08-19	28.500	28.510	27.120	27.440	14.134	11,883,400
2008-08-18	30.250	30.250	28.850	29.070	14.974	6,945,900
2008-08-15	29.700	30.470	29.320	30.090	15.499	6,433,400
2008-08-14	28.460	29.460	28.120	29.200	15.041	6,077,600
2008-08-13	29.860	29.890	27.900	28.510	14.685	12,251,400
2008-08-12	31.020	31.980	29.880	30.070	15.489	9,478,600
2008-08-11	30.190	32.150	30.100	31.720	16.339	9,232,800
2008-08-08	29.030	30.790	29.030	30.370	15.644	7,637,900
2008-08-07	30.470	31.270	28.650	29.410	15.149	14,237,000
2008-08-06	30.540	31.170	29.360	31.170	16.056	9,010,100
2008-08-05	29.320	31.080	29.250	30.940	15.937	9,493,400
2008-08-04	28.870	29.530	28.080	29.160	15.020	6,239,300
2008-08-01	28.570	30.000	27.960	29.040	14.958	8,743,600
2008-07-31	28.160	28.930	27.550	28.020	14.433	10,209,100
2008-07-30	28.120	29.330	27.550	28.960	14.917	9,469,800
2008-07-29	26.270	27.970	25.700	27.850	14.346	10,223,100
2008-07-28	27.760	27.800	25.760	25.990	13.387	8,725,400
2008-07-25	27.400	27.970	26.370	26.940	13.877	8,309,800
2008-07-24	29.150	29.470	27.180	27.310	14.067	12,954,400
2008-07-23	28.600	30.570	27.450	28.900	14.886	16,484,700
2008-07-22	25.910	28.950	23.900	28.520	14.691	16,348,100
2008-07-21	27.640	27.660	25.790	25.910	13.346	9,319,700
2008-07-18	27.490	27.950	25.540	26.420	13.609	16,002,500
2008-07-17	25.580	28.010	24.690	27.630	14.232	31,418,100
2008-07-16	20.550	24.500	19.880	24.500	12.620	15,777,300
2008-07-15	20.170	21.280	18.710	19.820	10.209	18,215,100
2008-07-14	23.450	23.450	20.510	20.880	10.755	17,279,200
2008-07-11	22.050	22.740	21.060	22.120	11.394	14,059,800
2008-07-10	21.980	23.080	21.500	22.530	11.605	13,515,000
2008-07-09	23.510	23.990	21.750	21.990	11.327	13,142,700
2008-07-08	21.730	24.210	21.600	23.930	12.084	13,321,400
2008-07-07	23.190	23.280	21.230	21.680	10.948	17,048,700
2008-07-03	23.840	24.220	22.760	22.950	11.589	8,461,300
2008-07-02	24.110	25.490	23.610	23.660	11.948	15,237,200
2008-07-01	22.170	24.240	22.170	23.970	12.104	15,456,500
2008-06-30	23.730	24.160	22.690	22.770	11.498	13,005,500
2008-06-27	24.050	24.560	23.500	23.720	11.978	11,003,300
2008-06-26	24.790	24.790	24.020	24.210	12.226	12,827,700
2008-06-25	25.090	26.820	24.790	25.130	12.690	15,280,200
2008-06-24	23.990	24.990	23.320	24.700	12.473	15,364,500
2008-06-23	24.890	25.230	23.880	24.040	12.140	12,453,100
2008-06-20	23.250	26.000	23.250	24.700	12.473	25,392,300
2008-06-19	24.360	25.120	21.400	24.350	12.296	49,614,600
2008-06-18	25.810	25.990	22.580	24.330	12.286	25,705,800
2008-06-17	27.780	28.050	26.200	26.280	13.271	11,664,200
2008-06-16	26.370	27.660	26.010	27.340	13.806	9,300,300

← NewerPage 77 of 79 · 4,734 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.