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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$29.11$68.164,434,300——
2012-12-28$28.85$67.552,847,400——
2012-12-27$29.06$68.043,156,300——
2012-12-26$29.21$68.402,208,100——
2012-12-24$29.24$68.471,395,900——
2012-12-21$29.45$68.965,184,700——
2012-12-20$29.64$69.403,726,400——
2012-12-19$29.51$69.103,949,400——
2012-12-18$29.64$69.407,419,600——
2012-12-17$29.15$68.254,658,800——
2012-12-14$28.29$66.243,248,800——
2012-12-13$28.58$66.924,035,300——
2012-12-12$28.84$67.535,792,800——
2012-12-11$28.46$66.643,637,200——
2012-12-10$28.36$66.413,238,500——
2012-12-07$28.42$66.553,646,700——
2012-12-06$28.23$66.104,312,000——
2012-12-05$27.86$65.235,822,000——
2012-12-04$27.69$64.844,064,600——
2012-12-03$27.91$65.354,293,100——
2012-11-30$28.17$65.963,279,800——
2012-11-29$28.21$66.053,272,800——
2012-11-28$28.22$66.084,830,400——
2012-11-27$28.14$65.894,672,900——
2012-11-26$28.70$67.202,942,300——
2012-11-23$28.81$67.461,707,500——
2012-11-21$28.38$66.452,866,300——
2012-11-20$28.45$66.624,361,100——
2012-11-19$28.38$66.455,335,100——
2012-11-16$28.04$65.6610,278,200——
2012-11-15$27.55$64.517,190,500——
2012-11-14$27.09$63.437,187,500——
2012-11-13$27.45$64.278,074,800——
2012-11-12$27.70$64.863,717,200——
2012-11-09$27.55$64.514,952,300——
2012-11-08$27.65$64.746,391,600——
2012-11-07$27.78$65.0510,234,500——
2012-11-06$29.25$68.494,583,700——
2012-11-05$28.94$67.764,737,900——
2012-11-02$29.42$68.896,674,300——
2012-11-01$29.31$68.635,767,900——
2012-10-31$28.95$67.794,609,600——
2012-10-26$29.01$67.935,276,700——
2012-10-25$28.95$67.794,663,000——
2012-10-24$28.81$67.466,223,900——
2012-10-23$28.81$67.468,823,100——
2012-10-22$29.37$68.777,541,300——
2012-10-19$29.78$69.7310,725,800——
2012-10-18$29.98$70.2016,709,600——
2012-10-17$32.27$75.564,323,800——
2012-10-16$31.81$74.485,986,400——
2012-10-15$32.39$75.843,483,800——
2012-10-12$32.34$75.724,801,400——
2012-10-11$33.20$77.742,725,200——
2012-10-10$33.18$77.693,056,600——
2012-10-09$33.22$77.784,441,600——
2012-10-08$33.48$78.392,447,700——
2012-10-05$33.64$78.772,473,000——
2012-10-04$33.58$78.633,617,100——
2012-10-03$33.17$77.674,296,300——
2012-10-02$33.00$76.804,115,600——
2012-10-01$32.96$76.714,092,600——
2012-09-28$33.16$77.173,769,300——
2012-09-27$33.11$77.063,926,300——
2012-09-26$32.72$76.154,141,200——
2012-09-25$33.17$77.204,911,900——
2012-09-24$33.31$77.523,521,400——
2012-09-21$33.31$77.524,071,000——
2012-09-20$33.49$77.943,165,800——
2012-09-19$33.61$78.225,092,600——
2012-09-18$33.46$77.874,236,000——
2012-09-17$33.57$78.132,859,400——
2012-09-14$33.99$79.116,145,400——
2012-09-13$33.62$78.245,331,300——
2012-09-12$32.86$76.483,047,500——
2012-09-11$32.56$75.782,707,100——
2012-09-10$32.58$75.822,959,000——
2012-09-07$32.86$76.485,051,500——
2012-09-06$32.29$75.154,704,700——
2012-09-05$31.79$73.993,045,400——
2012-09-04$31.72$73.822,307,700——
2012-08-31$31.54$73.404,175,200——
2012-08-30$31.60$73.542,365,500——
2012-08-29$31.70$73.782,698,500——
2012-08-28$31.52$73.362,898,400——
2012-08-27$31.19$72.593,157,900——
2012-08-24$31.11$72.403,719,800——
2012-08-23$31.01$72.174,874,500——
2012-08-22$31.74$73.872,352,100——
2012-08-21$31.66$73.682,926,000——
2012-08-20$31.85$74.121,937,100——
2012-08-17$31.96$74.382,097,800——
2012-08-16$31.78$73.962,775,300——
2012-08-15$31.88$74.192,537,600——
2012-08-14$31.55$73.432,647,900——
2012-08-13$31.60$73.542,562,500——
2012-08-10$31.56$73.451,893,900——
2012-08-09$31.70$73.782,665,100——
2012-08-08$31.59$73.522,966,100——
2012-08-07$31.67$73.712,563,500——
2012-08-06$31.52$73.362,127,700——
2012-08-03$31.65$73.665,087,400——
2012-08-02$31.08$72.335,714,900——
2012-08-01$31.31$72.874,708,100——
2012-07-31$31.37$73.014,189,900——
2012-07-30$31.71$73.805,593,600——
2012-07-27$32.40$75.405,687,300——
2012-07-26$32.08$74.663,570,800——
2012-07-25$31.65$73.663,213,100——
2012-07-24$31.63$73.615,078,400——
2012-07-23$31.49$73.295,395,300——
2012-07-20$31.68$73.734,798,300——
2012-07-19$32.00$74.478,259,800——
2012-07-18$31.61$73.575,242,700——
2012-07-17$31.88$74.194,048,500——
2012-07-16$31.45$73.192,658,300——
2012-07-13$31.50$73.313,464,000——
2012-07-12$30.78$71.633,694,200——
2012-07-11$31.00$72.154,733,000——
2012-07-10$30.67$71.384,195,800——
2012-07-09$30.84$71.773,003,000——
2012-07-06$30.95$72.034,314,500——
2012-07-05$30.90$71.914,701,600——
2012-07-03$31.15$72.502,347,400——
2012-07-02$31.11$71.944,367,800——
2012-06-29$30.85$71.344,459,300——
2012-06-28$30.20$69.834,757,400——
2012-06-27$29.89$69.124,595,900——
2012-06-26$29.44$68.086,432,500——
2012-06-25$29.60$68.453,948,500——
2012-06-22$30.39$70.273,465,200——
2012-06-21$29.97$69.305,695,900——
2012-06-20$30.28$70.025,404,600——
2012-06-19$30.27$69.993,906,800——
2012-06-18$30.05$69.495,020,700——
2012-06-15$29.82$68.954,779,300——
2012-06-14$29.38$67.944,336,400——
2012-06-13$28.82$66.646,170,200——
2012-06-12$29.01$67.084,433,000——
2012-06-11$28.48$65.863,894,700——
2012-06-08$29.01$67.084,089,300——
2012-06-07$28.54$65.996,129,800——
2012-06-06$28.39$65.654,444,000——
2012-06-05$27.85$64.404,831,600——
2012-06-04$27.64$63.919,672,100——
2012-06-01$28.35$65.568,997,300——
2012-05-31$30.22$69.884,855,900——
2012-05-30$30.16$69.743,767,000——
2012-05-29$30.64$70.853,088,500——
2012-05-25$30.43$70.363,098,500——
2012-05-24$30.26$69.973,568,500——
2012-05-23$30.14$69.693,600,000——
2012-05-22$30.10$69.606,076,300——
2012-05-21$30.01$69.394,356,900——
2012-05-18$29.68$68.635,868,700——
2012-05-17$30.11$69.624,221,900——
2012-05-16$30.64$70.854,281,600——
2012-05-15$30.74$71.084,556,700——
2012-05-14$31.14$72.014,030,500——
2012-05-11$31.75$73.424,131,900——
2012-05-10$31.77$73.463,505,100——
2012-05-09$31.23$72.213,834,700——
2012-05-08$31.63$73.142,928,800——
2012-05-07$31.87$73.693,186,900——
2012-05-04$31.57$73.004,038,500——
2012-05-03$32.04$74.093,888,200——
2012-05-02$32.19$74.433,961,700——
2012-05-01$32.38$74.874,694,000——
2012-04-30$32.04$74.094,987,300——
2012-04-27$32.63$75.453,722,700——
2012-04-26$32.49$75.135,664,300——
2012-04-25$32.44$75.015,369,600——
2012-04-24$31.95$73.885,960,800——
2012-04-23$31.64$73.165,701,100——
2012-04-20$31.58$73.029,122,200——
2012-04-19$31.10$71.917,528,600——
2012-04-18$31.28$72.336,172,200——
2012-04-17$31.26$72.285,187,500——
2012-04-16$30.83$71.294,127,100——
2012-04-13$30.49$70.504,106,500——
2012-04-12$31.18$72.105,565,900——
2012-04-11$30.58$70.716,052,700——
2012-04-10$29.96$69.285,721,700——
2012-04-09$30.63$70.834,395,100——
2012-04-05$31.30$72.383,874,000——
2012-04-04$31.37$72.546,282,600——
2012-04-03$31.69$72.826,456,000——
2012-04-02$31.34$72.016,159,100——
2012-03-30$31.39$72.134,672,800——
2012-03-29$31.47$72.315,852,000——
2012-03-28$31.88$73.258,851,800——
2012-03-27$31.08$71.415,014,100——
2012-03-26$31.42$72.204,179,200——
2012-03-23$30.99$71.212,930,200——
2012-03-22$30.83$70.844,046,000——
2012-03-21$31.07$71.394,343,300——
2012-03-20$31.37$72.084,269,500——
2012-03-19$31.38$72.106,351,600——
2012-03-16$31.06$71.378,127,300——
2012-03-15$31.20$71.698,629,100——
2012-03-14$30.42$69.906,278,700——
2012-03-13$30.40$69.857,571,800——
2012-03-12$29.31$67.355,246,300——
2012-03-09$29.46$67.693,809,700——
2012-03-08$29.10$66.864,745,000——
2012-03-07$28.74$66.044,529,800——
2012-03-06$28.31$65.055,761,100——
2012-03-05$28.96$66.544,826,700——
2012-03-02$29.31$67.354,091,600——
2012-03-01$29.22$67.147,194,200——
2012-02-29$29.25$67.218,494,000——
2012-02-28$29.45$67.676,802,200——
2012-02-27$29.76$68.385,569,100——
2012-02-24$29.48$67.743,569,100——
2012-02-23$29.81$68.503,765,300——
2012-02-22$29.47$67.714,713,200——
2012-02-21$30.09$69.144,221,000——
2012-02-17$30.33$69.694,403,800——
2012-02-16$30.19$69.377,218,100——
2012-02-15$29.38$67.515,653,800——
2012-02-14$29.60$68.014,493,900——
2012-02-13$29.65$68.133,769,800——
2012-02-10$29.33$67.395,502,900——
2012-02-09$29.42$67.607,693,800——
2012-02-08$29.65$68.138,679,700——
2012-02-07$29.52$67.839,550,400——
2012-02-06$28.82$66.224,971,300——
2012-02-03$29.12$66.919,081,000——
2012-02-02$28.02$64.385,620,300——
2012-02-01$27.95$64.2210,999,400——
2012-01-31$27.19$62.486,434,700——
2012-01-30$27.21$62.528,710,200——
2012-01-27$26.95$61.924,298,800——
2012-01-26$27.04$62.137,195,600——
2012-01-25$27.70$63.656,724,600——
2012-01-24$27.75$63.766,830,100——
2012-01-23$27.74$63.746,437,500——
2012-01-20$27.49$63.176,730,800——
2012-01-19$27.12$62.329,130,200——
2012-01-18$27.44$63.056,533,600——
2012-01-17$27.24$62.597,052,200——
2012-01-13$27.23$62.577,242,500——
2012-01-12$27.05$62.154,269,700——
2012-01-11$26.76$61.495,164,200——
2012-01-10$26.73$61.425,126,100——
2012-01-09$26.40$60.665,173,800——
2012-01-06$25.79$59.264,956,900——
2012-01-05$26.17$60.134,859,400——
2012-01-04$25.92$59.564,905,200——
2012-01-03$25.86$59.054,754,400——