Truist Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	27.140	27.330	25.270	26.500	13.382	16,056,700
2008-06-12	26.520	27.960	26.470	26.900	13.584	12,624,200
2008-06-11	27.550	27.590	25.890	26.340	13.301	10,893,300
2008-06-10	26.910	28.020	26.820	27.470	13.872	10,557,300
2008-06-09	28.330	28.430	26.730	27.060	13.665	13,551,500
2008-06-06	29.280	29.280	27.960	28.060	14.170	7,828,900
2008-06-05	29.090	29.780	28.980	29.600	14.947	6,622,100
2008-06-04	29.960	30.100	28.700	28.980	14.634	11,568,900
2008-06-03	30.870	31.170	29.770	29.970	15.134	8,668,100
2008-06-02	31.410	31.470	30.420	30.730	15.518	6,430,900
2008-05-30	32.220	32.230	31.310	31.470	15.892	4,476,400
2008-05-29	31.350	32.390	31.110	32.080	16.200	5,364,800
2008-05-28	32.480	32.480	30.790	31.420	15.867	9,539,000
2008-05-27	32.530	32.730	31.550	32.120	16.220	7,984,900
2008-05-23	33.250	33.280	32.620	32.730	16.528	4,006,900
2008-05-22	32.930	33.750	32.700	33.440	16.887	3,211,400
2008-05-21	33.780	33.940	32.620	32.830	16.579	4,956,600
2008-05-20	34.180	34.290	33.500	33.660	16.998	4,200,400
2008-05-19	34.400	35.350	34.230	34.460	17.402	4,954,500
2008-05-16	35.950	35.950	33.950	34.280	17.311	5,532,800
2008-05-15	35.470	35.820	35.050	35.820	18.088	4,368,400
2008-05-14	34.980	35.700	34.880	35.380	17.866	4,401,800
2008-05-13	35.250	35.750	34.580	34.880	17.614	4,296,100
2008-05-12	34.220	35.420	34.090	35.300	17.826	3,923,800
2008-05-09	34.320	34.840	33.980	34.060	17.200	4,132,100
2008-05-08	35.600	35.600	34.130	34.500	17.422	3,558,900
2008-05-07	36.490	36.550	35.060	35.150	17.750	3,046,000
2008-05-06	35.660	36.500	35.020	36.270	18.316	4,118,600
2008-05-05	36.600	36.600	35.800	36.340	18.351	4,877,300
2008-05-02	36.940	37.850	36.230	36.490	18.427	4,269,600
2008-05-01	34.560	36.820	34.130	36.790	18.578	8,927,900
2008-04-30	34.670	35.190	34.100	34.290	17.316	5,528,900
2008-04-29	35.500	35.750	34.740	34.790	17.568	3,398,700
2008-04-28	35.080	35.940	35.000	35.650	18.003	5,804,000
2008-04-25	34.790	35.510	34.310	35.280	17.816	4,427,500
2008-04-24	33.260	34.860	33.260	34.670	17.508	4,722,000
2008-04-23	33.310	33.910	33.100	33.270	16.801	3,776,900
2008-04-22	33.410	33.770	32.890	33.340	16.836	3,517,800
2008-04-21	34.390	34.520	33.330	33.500	16.917	4,260,500
2008-04-18	34.520	35.480	34.150	34.530	17.437	9,923,500
2008-04-17	32.820	34.130	31.860	33.560	16.947	8,994,100
2008-04-16	31.720	32.830	31.720	32.600	16.462	5,673,300
2008-04-15	31.150	31.590	30.650	31.330	15.821	6,133,400
2008-04-14	31.790	31.930	30.350	30.450	15.377	8,015,500
2008-04-11	32.180	33.190	31.900	31.930	16.124	6,325,600
2008-04-10	33.130	33.130	31.710	32.500	16.412	6,302,400
2008-04-09	33.720	33.940	33.330	33.440	16.654	4,290,600
2008-04-08	34.100	34.240	33.350	33.630	16.749	3,804,200
2008-04-07	34.230	34.970	34.110	34.280	17.073	3,538,300
2008-04-04	34.250	34.470	33.800	34.040	16.953	4,487,000
2008-04-03	34.030	34.470	33.380	34.240	17.053	4,856,500
2008-04-02	34.480	35.000	33.970	34.170	17.018	3,848,800
2008-04-01	33.300	34.260	32.740	34.180	17.023	6,279,000
2008-03-31	32.420	32.840	31.820	32.060	15.967	5,207,100
2008-03-28	32.880	33.380	32.340	32.460	16.166	5,055,600
2008-03-27	33.680	33.980	32.500	32.660	16.266	6,679,100
2008-03-26	34.830	34.860	33.320	33.530	16.699	6,816,400
2008-03-25	35.440	35.440	34.420	35.080	17.471	5,228,600
2008-03-24	35.140	36.500	34.930	35.270	17.566	7,534,900
2008-03-20	33.390	35.220	33.390	35.070	17.466	7,896,700

← NewerPage 78 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.