NYSE:TFC | Historical Stock Price | TRUIST FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.56$4.17$11.12$29.67$79.17$211.241980-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1981

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1981-12-31$1.93$1.9313,500——
1981-12-30$1.91$1.910——
1981-12-29$1.91$1.9120,250——
1981-12-28$1.91$1.919,000——
1981-12-24$1.89$1.890——
1981-12-23$1.89$1.890——
1981-12-22$1.89$1.899,000——
1981-12-21$1.89$1.890——
1981-12-18$1.89$1.891,125——
1981-12-17$1.89$1.890——
1981-12-16$1.89$1.890——
1981-12-15$1.89$1.8934,875——
1981-12-14$1.87$1.873,375——
1981-12-11$1.87$1.8711,250——
1981-12-10$1.87$1.8712,375——
1981-12-09$1.87$1.870——
1981-12-08$1.87$1.870——
1981-12-07$1.87$1.877,875——
1981-12-04$1.87$1.870——
1981-12-03$1.87$1.871,125——
1981-12-02$1.87$1.873,375——
1981-12-01$1.87$1.8712,375——
1981-11-30$1.89$1.8915,750——
1981-11-27$1.87$1.870——
1981-11-25$1.87$1.870——
1981-11-24$1.87$1.871,125——
1981-11-23$1.87$1.871,125——
1981-11-20$1.87$1.8716,875——
1981-11-19$1.87$1.873,375——
1981-11-18$1.87$1.874,500——
1981-11-17$1.87$1.871,125——
1981-11-16$1.91$1.910——
1981-11-13$1.91$1.9113,500——
1981-11-12$1.91$1.914,500——
1981-11-11$1.91$1.910——
1981-11-10$1.91$1.910——
1981-11-09$1.91$1.9110,125——
1981-11-06$1.98$1.9810,125——
1981-11-05$1.96$1.960——
1981-11-04$1.96$1.967,875——
1981-11-03$1.96$1.9610,125——
1981-11-02$1.98$1.9814,625——
1981-10-30$1.98$1.9845,000——
1981-10-29$1.98$1.980——
1981-10-28$1.98$1.984,500——
1981-10-27$1.98$1.985,625——
1981-10-26$1.96$1.961,125——
1981-10-23$1.96$1.961,125——
1981-10-22$1.96$1.9610,125——
1981-10-21$1.96$1.969,000——
1981-10-20$1.96$1.960——
1981-10-19$1.96$1.960——
1981-10-16$1.96$1.967,875——
1981-10-15$1.96$1.960——
1981-10-14$1.96$1.960——
1981-10-13$1.96$1.964,500——
1981-10-12$1.96$1.961,125——
1981-10-09$1.96$1.962,250——
1981-10-08$1.96$1.9616,875——
1981-10-07$1.96$1.960——
1981-10-06$1.96$1.965,625——
1981-10-05$1.96$1.960——
1981-10-02$1.96$1.9625,875——
1981-10-01$1.91$1.9115,750——
1981-09-30$1.91$1.910——
1981-09-29$1.91$1.911,125——
1981-09-28$1.91$1.910——
1981-09-25$1.91$1.9113,500——
1981-09-24$1.93$1.930——
1981-09-23$1.93$1.939,000——
1981-09-22$1.98$1.983,375——
1981-09-21$2.00$2.001,125——
1981-09-18$1.98$1.9828,125——
1981-09-17$2.00$2.000——
1981-09-16$2.00$2.002,250——
1981-09-15$2.02$2.023,375——
1981-09-14$2.02$2.025,625——
1981-09-11$2.00$2.000——
1981-09-10$2.00$2.009,000——
1981-09-09$1.98$1.981,125——
1981-09-08$2.00$2.004,500——
1981-09-04$2.04$2.043,375——
1981-09-03$2.07$2.071,125——
1981-09-02$2.07$2.0715,750——
1981-09-01$2.07$2.071,125——
1981-08-31$2.04$2.0438,250——
1981-08-28$2.09$2.0912,375——
1981-08-27$2.09$2.090——
1981-08-26$2.09$2.0919,125——
1981-08-25$2.07$2.0711,250——
1981-08-24$2.11$2.110——
1981-08-21$2.11$2.112,250——
1981-08-20$2.11$2.1114,625——
1981-08-19$2.09$2.094,500——
1981-08-18$2.09$2.0911,250——
1981-08-17$2.09$2.0911,250——
1981-08-14$2.09$2.091,125——
1981-08-13$2.09$2.095,625——
1981-08-12$2.09$2.0911,250——
1981-08-11$2.07$2.075,625——
1981-08-10$2.04$2.040——
1981-08-07$2.04$2.044,500——
1981-08-06$2.02$2.0215,750——
1981-08-05$2.02$2.027,875——
1981-08-04$1.98$1.9812,375——
1981-08-03$1.98$1.980——
1981-07-31$1.98$1.986,750——
1981-07-30$1.96$1.960——
1981-07-29$1.96$1.9619,125——
1981-07-28$1.96$1.960——
1981-07-27$1.96$1.966,750——
1981-07-24$1.96$1.9613,500——
1981-07-23$1.96$1.964,500——
1981-07-22$1.96$1.962,250——
1981-07-21$1.98$1.983,375——
1981-07-20$1.98$1.9811,250——
1981-07-17$1.98$1.9810,125——
1981-07-16$2.00$2.000——
1981-07-15$2.00$2.001,125——
1981-07-14$2.00$2.0010,125——
1981-07-13$2.02$2.026,750——
1981-07-10$2.02$2.021,125——
1981-07-09$2.02$2.0216,875——
1981-07-08$2.02$2.026,750——
1981-07-07$2.04$2.0423,625——
1981-07-06$2.09$2.092,250——
1981-07-02$2.09$2.091,125——
1981-07-01$2.09$2.099,000——
1981-06-30$2.09$2.094,500——
1981-06-29$2.09$2.091,125——
1981-06-26$2.09$2.097,875——
1981-06-25$2.09$2.0912,375——
1981-06-24$2.09$2.091,125——
1981-06-23$2.11$2.111,125——
1981-06-22$2.11$2.1111,250——
1981-06-19$2.11$2.119,000——
1981-06-18$2.11$2.116,750——
1981-06-17$2.13$2.130——
1981-06-16$2.13$2.130——
1981-06-15$2.13$2.134,500——
1981-06-12$2.13$2.1314,625——
1981-06-11$2.11$2.112,250——
1981-06-10$2.11$2.114,500——
1981-06-09$2.11$2.110——
1981-06-08$2.11$2.110——
1981-06-05$2.11$2.1113,500——
1981-06-04$2.11$2.110——
1981-06-03$2.11$2.110——
1981-06-02$2.11$2.111,125——
1981-06-01$2.11$2.110——
1981-05-29$2.11$2.116,750——
1981-05-28$2.11$2.115,625——
1981-05-27$2.11$2.1118,000——
1981-05-26$2.11$2.111,125——
1981-05-22$2.13$2.131,125——
1981-05-21$2.13$2.136,750——
1981-05-20$2.13$2.1314,625——
1981-05-19$2.13$2.130——
1981-05-18$2.13$2.132,250——
1981-05-15$2.16$2.1610,125——
1981-05-14$2.16$2.1612,375——
1981-05-13$2.16$2.163,375——
1981-05-12$2.16$2.160——
1981-05-11$2.16$2.162,250——
1981-05-08$2.16$2.165,625——
1981-05-07$2.16$2.1614,625——
1981-05-06$2.18$2.182,250——
1981-05-05$2.18$2.1812,375——
1981-05-04$2.18$2.180——
1981-05-01$2.18$2.180——
1981-04-30$2.18$2.182,250——
1981-04-29$2.13$2.130——
1981-04-28$2.13$2.1312,375——
1981-04-27$2.11$2.114,500——
1981-04-24$2.11$2.114,500——
1981-04-23$2.09$2.0911,250——
1981-04-22$2.09$2.092,250——
1981-04-21$2.09$2.095,625——
1981-04-20$2.09$2.090——
1981-04-16$2.09$2.0920,250——
1981-04-15$2.02$2.020——
1981-04-14$2.02$2.020——
1981-04-13$2.02$2.020——
1981-04-10$2.02$2.025,625——
1981-04-09$2.04$2.040——
1981-04-08$2.04$2.040——
1981-04-07$2.04$2.0414,625——
1981-04-06$2.02$2.021,125——
1981-04-03$2.00$2.0027,000——
1981-04-02$1.96$1.960——
1981-04-01$1.96$1.961,125——
1981-03-31$1.96$1.961,125——
1981-03-30$1.96$1.960——
1981-03-27$1.96$1.960——
1981-03-26$1.96$1.963,375——
1981-03-25$1.93$1.930——
1981-03-24$1.93$1.9328,125——
1981-03-23$1.91$1.910——
1981-03-20$1.91$1.916,750——
1981-03-19$1.91$1.911,125——
1981-03-18$1.91$1.910——
1981-03-17$1.91$1.912,250——
1981-03-16$1.91$1.910——
1981-03-13$1.91$1.917,875——
1981-03-12$1.89$1.890——
1981-03-11$1.89$1.890——
1981-03-10$1.89$1.891,125——
1981-03-09$1.89$1.890——
1981-03-06$1.89$1.897,875——
1981-03-05$1.89$1.891,125——
1981-03-04$1.89$1.890——
1981-03-03$1.89$1.893,375——
1981-03-02$1.89$1.893,375——
1981-02-27$1.89$1.897,875——
1981-02-26$1.89$1.890——
1981-02-25$1.89$1.890——
1981-02-24$1.89$1.892,250——
1981-02-23$1.89$1.892,250——
1981-02-20$1.89$1.899,000——
1981-02-19$1.87$1.870——
1981-02-18$1.87$1.870——
1981-02-17$1.87$1.871,125——
1981-02-13$1.87$1.8710,125——
1981-02-12$1.87$1.876,750——
1981-02-11$1.87$1.872,250——
1981-02-10$1.87$1.870——
1981-02-09$1.87$1.872,250——
1981-02-06$1.87$1.8710,125——
1981-02-05$1.87$1.871,125——
1981-02-04$1.87$1.871,125——
1981-02-03$1.87$1.870——
1981-02-02$1.87$1.871,125——
1981-01-30$1.89$1.8910,125——
1981-01-29$1.89$1.891,125——
1981-01-28$1.89$1.891,125——
1981-01-27$1.89$1.890——
1981-01-26$1.89$1.891,125——
1981-01-23$1.89$1.8910,125——
1981-01-22$1.89$1.890——
1981-01-21$1.89$1.892,250——
1981-01-20$1.89$1.890——
1981-01-19$1.89$1.8911,250——
1981-01-16$1.89$1.8913,500——
1981-01-15$1.89$1.890——
1981-01-14$1.89$1.892,250——
1981-01-13$1.87$1.870——
1981-01-12$1.87$1.872,250——
1981-01-09$1.87$1.8710,125——
1981-01-08$1.87$1.873,375——
1981-01-07$1.87$1.871,125——
1981-01-06$1.89$1.8914,625——
1981-01-05$1.87$1.871,125——
1981-01-02$1.87$1.871,125——