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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$27.38$39.89405,000——
1999-12-30$27.31$39.80489,200——
1999-12-29$27.69$40.35377,400——
1999-12-28$27.50$40.07382,900——
1999-12-27$27.44$39.98577,700——
1999-12-23$27.94$40.71397,900——
1999-12-22$27.50$40.07727,600——
1999-12-21$28.00$40.80799,200——
1999-12-20$27.81$40.531,096,500——
1999-12-17$27.63$40.251,795,900——
1999-12-16$29.44$42.90867,900——
1999-12-15$29.88$43.53571,600——
1999-12-14$29.50$42.99406,600——
1999-12-13$29.81$43.44477,900——
1999-12-10$30.81$44.90323,000——
1999-12-09$30.50$44.44385,800——
1999-12-08$30.44$44.35301,700——
1999-12-07$31.13$45.35308,600——
1999-12-06$32.50$47.36471,200——
1999-12-03$33.31$48.54461,800——
1999-12-02$32.31$47.08310,900——
1999-12-01$32.69$47.63473,100——
1999-11-30$32.25$46.99801,100——
1999-11-29$32.44$47.27369,000——
1999-11-26$33.75$49.1884,100——
1999-11-24$33.81$49.27251,500——
1999-11-23$33.69$49.09287,300——
1999-11-22$34.25$49.91207,600——
1999-11-19$35.19$51.27232,000——
1999-11-18$35.50$51.73344,600——
1999-11-17$35.56$51.82216,300——
1999-11-16$36.69$53.46267,600——
1999-11-15$36.56$53.28239,400——
1999-11-12$36.63$53.37229,000——
1999-11-11$35.25$51.36212,000——
1999-11-10$35.63$51.91189,400——
1999-11-09$35.94$52.37170,600——
1999-11-08$36.94$53.82304,200——
1999-11-05$36.81$53.64249,200——
1999-11-04$36.19$52.73316,700——
1999-11-03$36.19$52.73431,000——
1999-11-02$36.63$53.37440,300——
1999-11-01$36.25$52.82409,000——
1999-10-29$36.38$53.00638,200——
1999-10-28$36.00$52.46650,600——
1999-10-27$33.69$49.09312,200——
1999-10-26$32.19$46.90161,200——
1999-10-25$32.63$47.54317,400——
1999-10-22$33.19$48.36432,300——
1999-10-21$32.00$46.63223,200——
1999-10-20$32.19$46.90274,600——
1999-10-19$31.69$46.17250,900——
1999-10-18$31.31$45.63280,900——
1999-10-15$30.38$44.26390,500——
1999-10-14$32.31$47.08388,600——
1999-10-13$31.94$46.54243,500——
1999-10-12$32.69$47.34245,700——
1999-10-11$33.25$48.15174,200——
1999-10-08$33.81$48.97303,700——
1999-10-07$32.63$47.25295,300——
1999-10-06$33.19$48.06354,000——
1999-10-05$32.44$46.98620,300——
1999-10-04$32.94$47.70264,100——
1999-10-01$31.81$46.07336,000——
1999-09-30$32.38$46.89466,500——
1999-09-29$30.50$44.17172,700——
1999-09-28$30.88$44.71326,300——
1999-09-27$30.63$44.35260,900——
1999-09-24$30.81$44.62361,800——
1999-09-23$30.94$44.80366,500——
1999-09-22$31.00$44.90264,000——
1999-09-21$31.00$44.90256,400——
1999-09-20$32.06$46.43393,400——
1999-09-17$32.38$46.89786,000——
1999-09-16$32.19$46.62300,200——
1999-09-15$32.06$46.43268,300——
1999-09-14$31.75$45.98216,600——
1999-09-13$32.38$46.89298,600——
1999-09-10$33.31$48.24291,500——
1999-09-09$32.88$47.61227,000——
1999-09-08$33.31$48.24366,700——
1999-09-07$33.19$48.06279,000——
1999-09-03$34.19$49.51405,200——
1999-09-02$33.06$47.88254,400——
1999-09-01$33.69$48.79227,500——
1999-08-31$33.50$48.52384,800——
1999-08-30$32.94$47.70269,200——
1999-08-27$34.19$49.51278,600——
1999-08-26$34.81$50.42206,700——
1999-08-25$35.56$51.50304,100——
1999-08-24$36.19$52.41265,500——
1999-08-23$36.38$52.68442,700——
1999-08-20$34.81$50.42986,000——
1999-08-19$35.13$50.87236,700——
1999-08-18$35.69$51.68334,400——
1999-08-17$35.81$51.87501,500——
1999-08-16$35.44$51.32418,900——
1999-08-13$36.25$52.50268,900——
1999-08-12$35.44$51.32734,000——
1999-08-11$34.56$50.05404,500——
1999-08-10$33.88$49.06227,700——
1999-08-09$34.75$50.33373,900——
1999-08-06$34.63$50.15354,300——
1999-08-05$34.88$50.51346,900——
1999-08-04$35.06$50.78332,800——
1999-08-03$35.31$51.14437,900——
1999-08-02$35.69$51.68368,300——
1999-07-30$35.25$51.05443,000——
1999-07-29$36.00$52.14412,200——
1999-07-28$36.63$53.04581,400——
1999-07-27$35.75$51.77407,700——
1999-07-26$36.00$52.14218,100——
1999-07-23$35.75$51.77345,100——
1999-07-22$36.00$52.14250,100——
1999-07-21$35.94$52.05259,500——
1999-07-20$35.88$51.96364,600——
1999-07-19$36.38$52.68353,500——
1999-07-16$36.19$52.41304,900——
1999-07-15$36.25$52.50452,300——
1999-07-14$35.06$50.78273,100——
1999-07-13$34.94$50.31447,400——
1999-07-12$35.44$51.03620,200——
1999-07-09$36.00$51.84216,900——
1999-07-08$35.50$51.12236,200——
1999-07-07$36.25$52.20177,900——
1999-07-06$36.13$52.02277,900——
1999-07-02$36.06$51.93283,700——
1999-07-01$35.94$51.75384,200——
1999-06-30$36.69$52.83525,200——
1999-06-29$35.88$51.66434,200——
1999-06-28$35.63$51.30291,600——
1999-06-25$34.81$50.13236,900——
1999-06-24$33.81$48.69340,400——
1999-06-23$34.69$49.95208,200——
1999-06-22$35.44$51.03233,700——
1999-06-21$35.50$51.12179,200——
1999-06-18$35.44$51.03525,600——
1999-06-17$35.75$51.48336,300——
1999-06-16$35.00$50.40369,400——
1999-06-15$34.00$48.96254,700——
1999-06-14$34.00$48.96402,400——
1999-06-11$34.13$49.14481,000——
1999-06-10$34.38$49.50357,200——
1999-06-09$35.19$50.67165,700——
1999-06-08$35.31$50.85217,200——
1999-06-07$35.50$51.12510,800——
1999-06-04$35.50$51.12349,900——
1999-06-03$35.63$51.30319,800——
1999-06-02$35.75$51.48256,100——
1999-06-01$35.94$51.75286,900——
1999-05-28$36.50$52.56656,300——
1999-05-27$35.88$51.66359,000——
1999-05-26$36.94$53.19560,500——
1999-05-25$36.13$52.02300,700——
1999-05-24$37.00$53.28259,600——
1999-05-21$38.13$54.90266,800——
1999-05-20$38.06$54.81291,500——
1999-05-19$38.00$54.72240,200——
1999-05-18$37.44$53.91395,400——
1999-05-17$38.06$54.81220,600——
1999-05-14$38.44$55.35291,200——
1999-05-13$40.06$57.69267,300——
1999-05-12$40.00$57.60281,700——
1999-05-11$40.19$57.87387,700——
1999-05-10$39.75$57.24226,500——
1999-05-07$40.19$57.87402,300——
1999-05-06$40.00$57.60443,700——
1999-05-05$39.94$57.51589,500——
1999-05-04$39.44$56.79442,700——
1999-05-03$40.25$57.96482,600——
1999-04-30$39.94$57.51669,800——
1999-04-29$39.75$57.24690,800——
1999-04-28$39.00$56.16619,200——
1999-04-27$39.25$56.52173,700——
1999-04-26$39.00$56.16218,900——
1999-04-23$39.50$56.88209,700——
1999-04-22$39.38$56.70220,300——
1999-04-21$39.19$56.43176,900——
1999-04-20$38.81$55.89290,200——
1999-04-19$38.63$55.62439,000——
1999-04-16$38.75$55.80266,100——
1999-04-15$39.19$56.43442,400——
1999-04-14$38.56$55.53333,100——
1999-04-13$38.56$55.28342,300——
1999-04-12$38.56$55.28302,800——
1999-04-09$37.44$53.66219,400——
1999-04-08$37.75$54.11256,300——
1999-04-07$37.31$53.48275,400——
1999-04-06$36.31$52.05273,200——
1999-04-05$37.00$53.04446,500——
1999-04-01$36.63$52.50409,900——
1999-03-31$36.19$51.87362,700——
1999-03-30$36.69$52.59289,200——
1999-03-29$37.75$54.11272,000——
1999-03-26$37.25$53.39336,700——
1999-03-25$38.25$54.83241,400——
1999-03-24$38.13$54.65216,500——
1999-03-23$38.13$54.65299,600——
1999-03-22$39.38$56.44297,400——
1999-03-19$39.94$57.25610,800——
1999-03-18$40.13$57.52726,300——
1999-03-17$38.44$55.10574,300——
1999-03-16$39.31$56.35572,900——
1999-03-15$40.06$57.43824,500——
1999-03-12$39.81$57.07513,800——
1999-03-11$39.75$56.98458,400——
1999-03-10$39.19$56.17599,100——
1999-03-09$38.75$55.54315,700——
1999-03-08$39.19$56.17408,400——
1999-03-05$39.25$56.26932,900——
1999-03-04$39.00$55.90379,100——
1999-03-03$38.31$54.92532,700——
1999-03-02$38.19$54.74504,900——
1999-03-01$37.75$54.11590,000——
1999-02-26$37.88$54.29927,400——
1999-02-25$36.56$52.41548,100——
1999-02-24$36.69$52.59540,500——
1999-02-23$36.31$52.05244,500——
1999-02-22$37.00$53.04267,000——
1999-02-19$35.94$51.51225,400——
1999-02-18$36.25$51.96249,300——
1999-02-17$36.13$51.78270,900——
1999-02-16$36.25$51.96224,100——
1999-02-12$36.25$51.96266,500——
1999-02-11$36.56$52.41277,300——
1999-02-10$35.19$50.44169,300——
1999-02-09$34.94$50.08242,800——
1999-02-08$35.19$50.44220,200——
1999-02-05$35.31$50.62291,200——
1999-02-04$35.50$50.89236,100——
1999-02-03$36.94$52.95539,600——
1999-02-02$35.88$51.42526,700——
1999-02-01$37.44$53.66313,900——
1999-01-29$37.75$54.11435,100——
1999-01-28$38.06$54.56584,400——
1999-01-27$37.19$53.31424,900——
1999-01-26$38.44$55.10417,900——
1999-01-25$37.56$53.84197,700——
1999-01-22$37.13$53.22240,800——
1999-01-21$38.00$54.47239,800——
1999-01-20$38.25$54.83257,500——
1999-01-19$38.44$55.10562,100——
1999-01-15$40.44$57.96740,700——
1999-01-14$38.19$54.741,010,400——
1999-01-13$38.38$55.01281,400——
1999-01-12$38.38$54.76446,400——
1999-01-11$38.88$55.47405,900——
1999-01-08$39.88$56.90277,800——
1999-01-07$39.94$56.99198,300——
1999-01-06$40.44$57.70396,300——
1999-01-05$39.63$56.54325,000——
1999-01-04$39.50$56.36421,800——