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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$42.05$71.99661,400——
2004-12-30$42.15$72.16590,500——
2004-12-29$42.24$72.32598,000——
2004-12-28$42.33$72.47641,400——
2004-12-27$42.30$72.42946,900——
2004-12-23$42.41$72.61510,700——
2004-12-22$42.44$72.66959,300——
2004-12-21$42.48$72.73810,200——
2004-12-20$42.13$72.13943,100——
2004-12-17$41.83$71.621,822,500——
2004-12-16$42.10$72.08895,100——
2004-12-15$42.32$72.461,021,000——
2004-12-14$42.68$73.07938,300——
2004-12-13$42.45$72.681,067,200——
2004-12-10$41.97$71.861,081,300——
2004-12-09$41.87$71.691,541,200——
2004-12-08$42.05$71.991,282,600——
2004-12-07$42.02$71.94997,500——
2004-12-06$42.46$72.70835,600——
2004-12-03$42.54$72.831,439,100——
2004-12-02$43.05$73.71835,200——
2004-12-01$43.25$74.05922,600——
2004-11-30$42.45$72.68857,300——
2004-11-29$42.66$73.041,086,000——
2004-11-26$42.66$73.04196,000——
2004-11-24$42.70$73.11818,000——
2004-11-23$42.67$73.05705,400——
2004-11-22$42.52$72.80764,900——
2004-11-19$42.26$72.35748,700——
2004-11-18$42.83$73.33768,300——
2004-11-17$42.61$72.95718,900——
2004-11-16$42.61$72.95606,900——
2004-11-15$43.08$73.76769,800——
2004-11-12$43.00$73.62789,600——
2004-11-11$42.64$73.00847,700——
2004-11-10$42.35$72.511,000,300——
2004-11-09$42.35$72.511,099,800——
2004-11-08$42.57$72.88802,400——
2004-11-05$42.52$72.801,130,600——
2004-11-04$42.57$72.881,417,600——
2004-11-03$41.96$71.841,326,800——
2004-11-02$41.72$71.431,388,500——
2004-11-01$41.57$71.171,458,500——
2004-10-29$41.11$70.381,196,100——
2004-10-28$40.97$70.14780,200——
2004-10-27$40.77$69.801,033,800——
2004-10-26$40.37$69.121,329,900——
2004-10-25$39.92$68.351,175,600——
2004-10-22$39.51$67.64907,000——
2004-10-21$39.71$67.99942,700——
2004-10-20$39.53$67.68888,300——
2004-10-19$39.77$68.091,013,700——
2004-10-18$40.17$68.771,413,700——
2004-10-15$39.53$67.682,115,500——
2004-10-14$39.08$66.913,176,200——
2004-10-13$39.49$67.611,430,100——
2004-10-12$40.36$68.501,229,900——
2004-10-11$40.50$68.74609,800——
2004-10-08$40.21$68.25576,700——
2004-10-07$40.31$68.42753,700——
2004-10-06$40.47$68.69826,500——
2004-10-05$40.36$68.501,385,700——
2004-10-04$40.14$68.131,160,200——
2004-10-01$40.18$68.201,019,700——
2004-09-30$39.69$67.361,643,000——
2004-09-29$39.05$66.281,005,000——
2004-09-28$39.30$66.70809,600——
2004-09-27$38.96$66.12766,200——
2004-09-24$39.18$66.50967,000——
2004-09-23$39.07$66.311,055,200——
2004-09-22$39.44$66.94938,400——
2004-09-21$40.08$68.03764,100——
2004-09-20$39.90$67.72797,600——
2004-09-17$40.25$68.311,290,200——
2004-09-16$40.08$68.03784,800——
2004-09-15$40.00$67.89892,000——
2004-09-14$40.39$68.55804,000——
2004-09-13$40.25$68.311,242,700——
2004-09-10$40.21$68.25845,900——
2004-09-09$40.01$67.91697,600——
2004-09-08$39.95$67.80823,200——
2004-09-07$40.32$68.43865,800——
2004-09-03$39.86$67.65742,500——
2004-09-02$40.00$67.89898,500——
2004-09-01$39.95$67.801,011,500——
2004-08-31$39.99$67.87890,900——
2004-08-30$39.81$67.571,058,600——
2004-08-27$39.63$67.26483,300——
2004-08-26$39.72$67.41544,500——
2004-08-25$39.73$67.43747,600——
2004-08-24$39.29$66.68735,000——
2004-08-23$39.22$66.57598,800——
2004-08-20$39.43$66.92773,700——
2004-08-19$39.11$66.381,311,900——
2004-08-18$39.14$66.431,008,600——
2004-08-17$38.97$66.14824,300——
2004-08-16$38.99$66.18920,100——
2004-08-13$38.57$65.46849,600——
2004-08-12$38.44$65.24952,500——
2004-08-11$38.62$65.551,043,700——
2004-08-10$38.35$65.09930,700——
2004-08-09$37.78$64.12738,200——
2004-08-06$37.47$63.601,811,100——
2004-08-05$38.00$64.501,023,400——
2004-08-04$38.72$65.721,341,900——
2004-08-03$38.70$65.681,463,100——
2004-08-02$39.35$66.792,181,800——
2004-07-30$38.73$65.731,168,200——
2004-07-29$38.72$65.72990,900——
2004-07-28$38.66$65.621,317,900——
2004-07-27$38.89$66.011,957,600——
2004-07-26$38.60$65.511,548,100——
2004-07-23$38.37$65.121,235,300——
2004-07-22$38.30$65.001,116,100——
2004-07-21$38.22$64.871,811,200——
2004-07-20$38.16$64.771,490,400——
2004-07-19$37.87$64.271,348,500——
2004-07-16$37.44$63.541,413,700——
2004-07-15$37.18$63.101,911,200——
2004-07-14$36.99$62.781,020,600——
2004-07-13$37.26$62.652,805,000——
2004-07-12$37.38$62.851,644,400——
2004-07-09$36.68$61.671,112,800——
2004-07-08$36.60$61.54760,700——
2004-07-07$36.56$61.47903,500——
2004-07-06$36.63$61.591,089,300——
2004-07-02$37.00$62.21742,600——
2004-07-01$36.62$61.571,130,200——
2004-06-30$36.97$62.161,520,200——
2004-06-29$36.91$62.06751,200——
2004-06-28$37.04$62.28937,900——
2004-06-25$36.87$61.991,148,500——
2004-06-24$37.26$62.65596,700——
2004-06-23$37.45$62.96877,500——
2004-06-22$37.34$62.78887,200——
2004-06-21$37.27$62.661,615,300——
2004-06-18$37.14$62.442,877,000——
2004-06-17$36.99$62.191,323,300——
2004-06-16$36.55$61.45569,800——
2004-06-15$36.54$61.431,048,600——
2004-06-14$36.54$61.431,137,000——
2004-06-10$36.99$62.19775,700——
2004-06-09$37.05$62.29901,600——
2004-06-08$37.53$63.101,003,000——
2004-06-07$37.37$62.831,051,200——
2004-06-04$37.14$62.441,078,100——
2004-06-03$37.09$62.361,803,700——
2004-06-02$37.28$62.681,710,100——
2004-06-01$37.16$62.482,062,000——
2004-05-28$37.68$63.357,750,400——
2004-05-27$36.85$61.963,387,100——
2004-05-26$37.77$63.505,396,400——
2004-05-25$36.00$60.531,560,100——
2004-05-24$35.34$59.42966,000——
2004-05-21$35.13$59.061,001,300——
2004-05-20$34.94$58.74985,600——
2004-05-19$34.47$57.951,138,900——
2004-05-18$34.55$58.09800,900——
2004-05-17$34.25$57.58900,200——
2004-05-14$34.57$58.12962,000——
2004-05-13$34.53$58.061,022,200——
2004-05-12$34.16$57.431,064,900——
2004-05-11$33.73$56.71833,500——
2004-05-10$33.54$56.391,329,100——
2004-05-07$34.00$57.161,190,500——
2004-05-06$34.67$58.29719,100——
2004-05-05$35.10$59.011,051,700——
2004-05-04$34.95$58.761,067,600——
2004-05-03$34.96$58.781,647,200——
2004-04-30$34.49$57.99971,700——
2004-04-29$34.35$57.751,174,500——
2004-04-28$34.55$58.091,214,500——
2004-04-27$34.92$58.711,287,000——
2004-04-26$34.70$58.341,096,100——
2004-04-23$34.72$58.371,512,800——
2004-04-22$34.44$57.901,401,100——
2004-04-21$33.51$56.341,453,800——
2004-04-20$33.33$56.041,170,300——
2004-04-19$33.76$56.761,009,000——
2004-04-16$34.14$57.401,700,800——
2004-04-15$33.95$57.082,012,600——
2004-04-14$33.81$56.841,582,300——
2004-04-13$34.53$57.521,436,900——
2004-04-12$34.90$58.13877,900——
2004-04-08$35.07$58.42778,500——
2004-04-07$35.04$58.37985,800——
2004-04-06$35.40$58.97602,700——
2004-04-05$35.20$58.631,101,400——
2004-04-02$35.21$58.651,228,700——
2004-04-01$35.57$59.251,089,800——
2004-03-31$35.30$58.80874,800——
2004-03-30$35.33$58.85929,200——
2004-03-29$35.07$58.42768,200——
2004-03-26$34.89$58.121,034,700——
2004-03-25$35.17$58.581,207,300——
2004-03-24$34.65$57.721,306,600——
2004-03-23$34.73$57.851,096,000——
2004-03-22$34.79$57.951,741,500——
2004-03-19$35.32$58.832,570,600——
2004-03-18$36.39$60.62831,400——
2004-03-17$36.63$61.02748,700——
2004-03-16$36.41$60.65930,000——
2004-03-15$36.20$60.301,154,600——
2004-03-12$36.81$61.321,083,000——
2004-03-11$36.36$60.571,463,800——
2004-03-10$36.85$61.38968,000——
2004-03-09$37.37$62.25774,500——
2004-03-08$37.60$62.63906,000——
2004-03-05$37.61$62.651,569,700——
2004-03-04$37.41$62.31937,000——
2004-03-03$37.24$62.03952,400——
2004-03-02$36.99$61.62845,000——
2004-03-01$37.14$61.861,469,700——
2004-02-27$37.15$61.881,371,100——
2004-02-26$36.82$61.33768,200——
2004-02-25$36.84$61.371,042,400——
2004-02-24$36.68$61.10941,600——
2004-02-23$36.78$61.27982,800——
2004-02-20$36.98$61.601,374,600——
2004-02-19$37.34$62.201,402,700——
2004-02-18$37.40$62.30698,300——
2004-02-17$37.58$62.60800,000——
2004-02-13$37.37$62.25772,000——
2004-02-12$37.44$62.36743,400——
2004-02-11$37.50$62.461,036,900——
2004-02-10$37.41$62.31792,000——
2004-02-09$37.00$61.63854,300——
2004-02-06$37.12$61.831,081,200——
2004-02-05$36.85$61.381,096,700——
2004-02-04$36.90$61.472,858,700——
2004-02-03$37.22$62.001,111,900——
2004-02-02$37.56$62.561,787,500——
2004-01-30$37.10$61.80957,000——
2004-01-29$37.07$61.751,104,600——
2004-01-28$37.16$61.901,930,100——
2004-01-27$37.51$62.482,295,100——
2004-01-26$37.29$62.112,162,800——
2004-01-23$36.18$60.271,235,800——
2004-01-22$36.35$60.551,045,100——
2004-01-21$36.49$60.781,834,700——
2004-01-20$36.14$60.201,728,200——
2004-01-16$36.58$60.931,613,300——
2004-01-15$36.69$61.121,950,000——
2004-01-14$36.44$60.701,541,900——
2004-01-13$36.63$60.482,426,500——
2004-01-12$37.79$62.40918,300——
2004-01-09$37.78$62.38760,700——
2004-01-08$37.80$62.411,096,100——
2004-01-07$37.89$62.561,161,900——
2004-01-06$38.09$62.891,157,600——
2004-01-05$38.30$63.241,660,300——
2004-01-02$38.30$63.241,199,000——