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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.16$2.160——
1982-12-30$2.16$2.160——
1982-12-29$2.16$2.1612,375——
1982-12-28$2.13$2.1310,125——
1982-12-27$2.13$2.130——
1982-12-23$2.13$2.131,125——
1982-12-22$2.13$2.131,125——
1982-12-21$2.13$2.1312,375——
1982-12-20$2.13$2.131,125——
1982-12-17$2.13$2.137,875——
1982-12-16$2.13$2.130——
1982-12-15$2.13$2.132,250——
1982-12-14$2.16$2.160——
1982-12-13$2.16$2.1619,125——
1982-12-10$2.16$2.163,375——
1982-12-09$2.16$2.1610,125——
1982-12-08$2.18$2.182,250——
1982-12-07$2.18$2.180——
1982-12-06$2.18$2.182,250——
1982-12-03$2.18$2.1812,375——
1982-12-02$2.18$2.1818,000——
1982-12-01$2.18$2.185,625——
1982-11-30$2.16$2.1619,125——
1982-11-29$2.13$2.1341,625——
1982-11-26$2.13$2.135,625——
1982-11-24$2.11$2.1121,375——
1982-11-23$2.11$2.111,125——
1982-11-22$2.11$2.111,125——
1982-11-19$2.11$2.1114,625——
1982-11-18$2.11$2.112,250——
1982-11-17$2.11$2.111,125——
1982-11-16$2.11$2.111,125——
1982-11-15$2.11$2.117,875——
1982-11-12$2.11$2.1113,500——
1982-11-11$2.11$2.1113,500——
1982-11-10$2.11$2.111,125——
1982-11-09$2.09$2.0924,750——
1982-11-08$2.07$2.072,250——
1982-11-05$2.07$2.0718,000——
1982-11-04$2.07$2.073,375——
1982-11-03$2.07$2.070——
1982-11-02$2.07$2.071,125——
1982-11-01$2.07$2.073,375——
1982-10-29$2.07$2.0724,750——
1982-10-28$2.07$2.071,125——
1982-10-27$2.07$2.0713,500——
1982-10-26$2.07$2.070——
1982-10-25$2.07$2.072,250——
1982-10-22$2.07$2.0712,375——
1982-10-21$2.07$2.0711,250——
1982-10-20$2.07$2.071,125——
1982-10-19$2.04$2.0436,000——
1982-10-18$2.04$2.041,125——
1982-10-15$2.04$2.043,375——
1982-10-14$2.04$2.044,500——
1982-10-13$2.04$2.0411,250——
1982-10-12$2.07$2.0713,500——
1982-10-11$2.07$2.071,125——
1982-10-08$2.07$2.0719,125——
1982-10-07$2.07$2.072,250——
1982-10-06$2.07$2.070——
1982-10-05$2.07$2.0719,125——
1982-10-04$2.09$2.0931,500——
1982-10-01$2.07$2.070——
1982-09-30$2.07$2.0714,625——
1982-09-29$2.07$2.071,125——
1982-09-28$2.07$2.072,250——
1982-09-27$2.07$2.076,750——
1982-09-24$2.07$2.073,375——
1982-09-23$2.09$2.0928,125——
1982-09-22$2.09$2.0915,750——
1982-09-21$2.09$2.0919,125——
1982-09-20$2.09$2.091,125——
1982-09-17$2.09$2.0911,250——
1982-09-16$2.09$2.092,250——
1982-09-15$2.07$2.0715,750——
1982-09-14$2.07$2.070——
1982-09-13$2.07$2.073,375——
1982-09-10$2.09$2.090——
1982-09-09$2.09$2.092,250——
1982-09-08$2.09$2.093,375——
1982-09-07$2.09$2.096,750——
1982-09-03$2.07$2.077,875——
1982-09-02$2.07$2.070——
1982-09-01$2.07$2.0712,375——
1982-08-31$2.07$2.0716,875——
1982-08-30$2.04$2.0414,625——
1982-08-27$2.04$2.044,500——
1982-08-26$2.04$2.042,250——
1982-08-25$2.04$2.041,125——
1982-08-24$2.04$2.0434,875——
1982-08-23$2.07$2.072,250——
1982-08-20$2.07$2.0718,000——
1982-08-19$2.07$2.070——
1982-08-18$2.07$2.070——
1982-08-17$2.07$2.070——
1982-08-16$2.07$2.073,375——
1982-08-13$2.07$2.070——
1982-08-12$2.07$2.0720,250——
1982-08-11$2.09$2.0920,250——
1982-08-10$2.09$2.096,750——
1982-08-09$2.09$2.092,250——
1982-08-06$2.11$2.1110,125——
1982-08-05$2.13$2.1314,625——
1982-08-04$2.16$2.160——
1982-08-03$2.16$2.160——
1982-08-02$2.16$2.1623,625——
1982-07-30$2.18$2.183,375——
1982-07-29$2.18$2.1825,875——
1982-07-28$2.18$2.180——
1982-07-27$2.18$2.180——
1982-07-26$2.18$2.184,500——
1982-07-23$2.18$2.189,000——
1982-07-22$2.18$2.1813,500——
1982-07-21$2.18$2.1821,375——
1982-07-20$2.16$2.160——
1982-07-19$2.16$2.163,375——
1982-07-16$2.16$2.1615,750——
1982-07-15$2.18$2.181,125——
1982-07-14$2.18$2.1810,125——
1982-07-13$2.18$2.1813,500——
1982-07-12$2.18$2.187,875——
1982-07-09$2.18$2.182,250——
1982-07-08$2.18$2.1842,750——
1982-07-07$2.16$2.169,000——
1982-07-06$2.13$2.1328,125——
1982-07-02$2.11$2.1131,500——
1982-07-01$2.09$2.096,750——
1982-06-30$2.09$2.092,250——
1982-06-29$2.09$2.0979,875——
1982-06-28$2.09$2.0913,500——
1982-06-25$2.07$2.077,875——
1982-06-24$2.07$2.0720,250——
1982-06-23$2.07$2.070——
1982-06-22$2.07$2.0723,625——
1982-06-21$2.07$2.0725,875——
1982-06-18$2.07$2.073,375——
1982-06-17$2.07$2.0712,375——
1982-06-16$2.07$2.0714,625——
1982-06-15$2.07$2.0763,000——
1982-06-14$2.07$2.0720,250——
1982-06-11$2.09$2.0963,000——
1982-06-10$2.07$2.0712,375——
1982-06-09$2.07$2.072,250——
1982-06-08$2.07$2.0710,125——
1982-06-07$2.09$2.0943,875——
1982-06-04$2.09$2.096,750——
1982-06-03$2.09$2.0911,250——
1982-06-02$2.09$2.099,000——
1982-06-01$2.09$2.0932,625——
1982-05-28$2.09$2.0928,125——
1982-05-27$2.07$2.079,000——
1982-05-26$2.07$2.0722,500——
1982-05-25$2.04$2.0410,125——
1982-05-24$2.04$2.0438,250——
1982-05-21$2.04$2.049,000——
1982-05-20$2.04$2.042,250——
1982-05-19$2.07$2.079,000——
1982-05-18$2.07$2.0710,125——
1982-05-17$2.07$2.0736,000——
1982-05-14$2.07$2.073,375——
1982-05-13$2.07$2.0720,250——
1982-05-12$2.09$2.093,375——
1982-05-11$2.09$2.093,375——
1982-05-10$2.09$2.0945,000——
1982-05-07$2.11$2.110——
1982-05-06$2.11$2.1111,250——
1982-05-05$2.11$2.116,750——
1982-05-04$2.11$2.1124,750——
1982-05-03$2.13$2.1350,625——
1982-04-30$2.09$2.090——
1982-04-29$2.09$2.0913,500——
1982-04-28$2.09$2.090——
1982-04-27$2.09$2.095,625——
1982-04-26$2.09$2.0924,750——
1982-04-23$2.07$2.0716,875——
1982-04-22$2.07$2.073,375——
1982-04-21$2.07$2.0763,000——
1982-04-20$2.07$2.074,500——
1982-04-19$2.09$2.091,125——
1982-04-16$2.09$2.0916,875——
1982-04-15$2.09$2.0932,625——
1982-04-14$2.09$2.093,375——
1982-04-13$2.11$2.110——
1982-04-12$2.11$2.110——
1982-04-08$2.11$2.1111,250——
1982-04-07$2.09$2.093,375——
1982-04-06$2.09$2.090——
1982-04-05$2.09$2.0922,500——
1982-04-02$2.09$2.0932,625——
1982-04-01$2.11$2.1113,500——
1982-03-31$2.11$2.1149,500——
1982-03-30$2.13$2.1314,625——
1982-03-29$2.13$2.134,500——
1982-03-26$2.13$2.1318,000——
1982-03-25$2.13$2.1312,375——
1982-03-24$2.13$2.139,000——
1982-03-23$2.13$2.1314,625——
1982-03-22$2.13$2.130——
1982-03-19$2.13$2.130——
1982-03-18$2.13$2.1311,250——
1982-03-17$2.11$2.111,125——
1982-03-16$2.11$2.1129,250——
1982-03-15$2.04$2.049,000——
1982-03-12$2.02$2.020——
1982-03-11$2.02$2.0213,500——
1982-03-10$2.02$2.024,500——
1982-03-09$2.02$2.020——
1982-03-08$2.02$2.020——
1982-03-05$2.02$2.025,625——
1982-03-04$2.02$2.025,625——
1982-03-03$2.00$2.003,375——
1982-03-02$2.00$2.002,250——
1982-03-01$1.98$1.9840,500——
1982-02-26$1.93$1.932,250——
1982-02-25$1.91$1.9110,125——
1982-02-24$1.89$1.8936,000——
1982-02-23$1.89$1.8925,875——
1982-02-22$1.89$1.890——
1982-02-19$1.89$1.8943,875——
1982-02-18$1.87$1.874,500——
1982-02-17$1.87$1.8723,625——
1982-02-16$1.89$1.890——
1982-02-12$1.89$1.8913,500——
1982-02-11$1.89$1.8918,000——
1982-02-10$1.89$1.890——
1982-02-09$1.89$1.890——
1982-02-08$1.89$1.891,125——
1982-02-05$1.89$1.8923,625——
1982-02-04$1.89$1.890——
1982-02-03$1.89$1.890——
1982-02-02$1.89$1.891,125——
1982-02-01$1.89$1.897,875——
1982-01-29$1.89$1.8916,875——
1982-01-28$1.89$1.895,625——
1982-01-27$1.89$1.8911,250——
1982-01-26$1.87$1.873,375——
1982-01-25$1.89$1.890——
1982-01-22$1.89$1.8918,000——
1982-01-21$1.91$1.9143,875——
1982-01-20$1.91$1.9125,875——
1982-01-19$1.91$1.917,875——
1982-01-18$1.91$1.9118,000——
1982-01-15$1.91$1.9112,375——
1982-01-14$1.91$1.910——
1982-01-13$1.91$1.910——
1982-01-12$1.91$1.911,125——
1982-01-11$1.91$1.911,125——
1982-01-08$1.93$1.930——
1982-01-07$1.93$1.9315,750——
1982-01-06$1.93$1.930——
1982-01-05$1.93$1.9318,000——
1982-01-04$1.93$1.9321,375——