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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$47.02$124.103,467,500——
2016-12-29$46.72$123.312,811,500——
2016-12-28$47.20$124.582,716,000——
2016-12-27$47.71$125.921,869,200——
2016-12-23$47.54$125.472,635,100——
2016-12-22$47.31$124.873,573,100——
2016-12-21$47.40$125.103,552,900——
2016-12-20$47.65$125.763,107,400——
2016-12-19$46.86$123.682,754,700——
2016-12-16$46.59$122.975,081,800——
2016-12-15$46.96$123.944,495,700——
2016-12-14$46.78$123.477,596,300——
2016-12-13$47.06$124.213,967,700——
2016-12-12$46.87$123.714,758,700——
2016-12-09$47.25$124.715,052,100——
2016-12-08$46.98$124.005,620,400——
2016-12-07$46.49$122.704,449,900——
2016-12-06$46.00$121.414,213,900——
2016-12-05$45.53$120.175,334,700——
2016-12-02$45.21$119.324,719,000——
2016-12-01$45.84$120.997,133,000——
2016-11-30$45.25$119.436,956,900——
2016-11-29$44.15$116.533,170,500——
2016-11-28$44.04$116.244,308,200——
2016-11-25$44.65$117.851,936,200——
2016-11-23$44.61$117.744,201,100——
2016-11-22$44.50$117.456,328,800——
2016-11-21$44.62$117.775,704,900——
2016-11-18$44.49$117.427,578,100——
2016-11-17$44.01$116.169,424,900——
2016-11-16$42.82$113.029,903,100——
2016-11-15$42.98$113.448,574,200——
2016-11-14$42.85$113.109,672,100——
2016-11-11$41.85$110.4610,197,300——
2016-11-10$41.42$109.3214,267,600——
2016-11-09$40.61$107.1810,663,800——
2016-11-08$38.88$102.625,386,400——
2016-11-07$39.34$103.045,678,000——
2016-11-04$38.25$100.184,514,600——
2016-11-03$38.51$100.875,870,700——
2016-11-02$38.62$101.155,572,800——
2016-11-01$39.03$102.235,341,300——
2016-10-31$39.20$102.673,511,500——
2016-10-28$39.15$102.545,242,700——
2016-10-27$39.33$103.014,423,600——
2016-10-26$39.06$102.314,143,300——
2016-10-25$38.88$101.843,450,300——
2016-10-24$38.92$101.944,018,700——
2016-10-21$38.80$101.635,636,300——
2016-10-20$38.96$102.047,822,300——
2016-10-19$38.77$101.559,843,000——
2016-10-18$37.89$99.244,850,500——
2016-10-17$37.43$98.044,684,500——
2016-10-14$37.89$99.247,965,900——
2016-10-13$37.87$99.194,525,400——
2016-10-12$38.71$101.394,066,900——
2016-10-11$38.75$101.497,485,200——
2016-10-10$39.19$102.653,282,200——
2016-10-07$38.89$101.863,702,300——
2016-10-06$38.96$102.043,793,900——
2016-10-05$38.84$101.736,977,400——
2016-10-04$38.28$100.2610,280,200——
2016-10-03$37.61$98.512,513,600——
2016-09-30$37.72$98.804,264,500——
2016-09-29$37.28$97.644,157,400——
2016-09-28$37.65$98.613,133,900——
2016-09-27$37.40$97.964,250,900——
2016-09-26$37.03$96.995,744,300——
2016-09-23$37.87$99.196,215,300——
2016-09-22$38.14$99.904,892,600——
2016-09-21$38.27$100.244,215,900——
2016-09-20$37.95$99.403,043,300——
2016-09-19$38.08$99.743,184,800——
2016-09-16$37.84$99.115,540,700——
2016-09-15$38.11$99.825,070,500——
2016-09-14$37.43$98.043,954,800——
2016-09-13$37.77$98.936,176,200——
2016-09-12$38.71$101.397,196,400——
2016-09-09$38.20$100.057,638,500——
2016-09-08$38.23$100.134,240,900——
2016-09-07$37.86$99.168,663,400——
2016-09-06$37.85$99.144,288,400——
2016-09-02$38.49$100.813,003,200——
2016-09-01$38.32$100.373,889,900——
2016-08-31$38.50$100.844,281,100——
2016-08-30$38.33$100.392,919,500——
2016-08-29$38.09$99.773,373,200——
2016-08-26$37.99$99.504,754,500——
2016-08-25$37.91$99.292,442,000——
2016-08-24$37.77$98.931,874,300——
2016-08-23$37.86$99.162,164,500——
2016-08-22$37.79$98.982,033,200——
2016-08-19$37.80$99.012,165,600——
2016-08-18$37.75$98.881,923,100——
2016-08-17$37.67$98.672,808,000——
2016-08-16$37.50$98.222,421,900——
2016-08-15$37.53$98.302,339,400——
2016-08-12$37.01$96.942,936,600——
2016-08-11$37.19$97.413,987,200——
2016-08-10$37.13$97.253,876,000——
2016-08-09$38.00$98.743,366,400——
2016-08-08$38.00$98.743,009,800——
2016-08-05$38.06$98.904,946,900——
2016-08-04$36.97$96.073,559,600——
2016-08-03$37.14$96.513,977,100——
2016-08-02$36.38$94.533,083,100——
2016-08-01$36.67$95.292,620,300——
2016-07-29$36.87$95.813,614,200——
2016-07-28$37.11$96.434,059,200——
2016-07-27$36.95$96.023,524,500——
2016-07-26$36.99$96.122,689,100——
2016-07-25$36.79$95.603,333,700——
2016-07-22$36.88$95.834,436,700——
2016-07-21$36.59$95.085,148,000——
2016-07-20$36.44$94.695,104,200——
2016-07-19$36.62$95.162,930,400——
2016-07-18$36.68$95.312,347,400——
2016-07-15$36.77$95.554,390,400——
2016-07-14$36.67$95.294,725,100——
2016-07-13$35.90$93.294,299,800——
2016-07-12$36.02$93.603,380,300——
2016-07-11$35.38$91.943,766,000——
2016-07-08$35.22$91.523,648,600——
2016-07-07$34.77$90.353,763,900——
2016-07-06$34.46$89.553,509,200——
2016-07-05$34.22$88.924,214,400——
2016-07-01$35.27$91.654,442,300——
2016-06-30$35.61$92.536,451,200——
2016-06-29$34.68$90.126,256,800——
2016-06-28$34.12$88.666,794,300——
2016-06-27$33.05$85.885,837,900——
2016-06-24$34.52$89.708,059,500——
2016-06-23$36.95$96.024,210,400——
2016-06-22$35.98$93.503,446,100——
2016-06-21$35.99$93.523,597,600——
2016-06-20$35.76$92.925,197,400——
2016-06-17$35.75$92.907,257,300——
2016-06-16$35.56$92.404,500,800——
2016-06-15$35.57$92.434,818,800——
2016-06-14$35.38$91.946,560,200——
2016-06-13$35.77$92.954,255,900——
2016-06-10$35.92$93.343,397,500——
2016-06-09$36.18$94.012,755,500——
2016-06-08$36.61$95.132,847,300——
2016-06-07$36.62$95.163,992,300——
2016-06-06$36.78$95.573,442,800——
2016-06-03$36.37$94.515,551,100——
2016-06-02$36.93$95.963,627,500——
2016-06-01$36.67$95.294,486,100——
2016-05-31$36.37$94.514,808,300——
2016-05-27$36.35$94.463,109,300——
2016-05-26$36.13$93.893,228,500——
2016-05-25$36.37$94.515,719,100——
2016-05-24$35.54$92.353,329,200——
2016-05-23$34.98$90.903,915,300——
2016-05-20$35.08$91.163,800,300——
2016-05-19$35.01$90.977,800,500——
2016-05-18$34.82$90.488,434,200——
2016-05-17$33.62$87.366,278,300——
2016-05-16$33.53$87.135,292,200——
2016-05-13$33.12$86.064,181,900——
2016-05-12$33.73$87.653,592,500——
2016-05-11$33.93$88.173,059,300——
2016-05-10$34.38$88.613,524,800——
2016-05-09$33.73$86.933,123,400——
2016-05-06$34.02$87.682,682,000——
2016-05-05$34.00$87.633,100,300——
2016-05-04$34.11$87.914,815,400——
2016-05-03$34.83$89.774,579,900——
2016-05-02$35.41$91.263,894,400——
2016-04-29$35.38$91.194,149,100——
2016-04-28$35.60$91.753,597,500——
2016-04-27$36.15$93.175,775,400——
2016-04-26$36.16$93.206,066,800——
2016-04-25$35.46$91.394,223,100——
2016-04-22$35.83$92.356,365,200——
2016-04-21$35.14$90.579,351,400——
2016-04-20$35.21$90.755,026,000——
2016-04-19$34.71$89.465,242,100——
2016-04-18$34.25$88.275,839,000——
2016-04-15$34.03$87.715,637,400——
2016-04-14$34.50$88.924,531,200——
2016-04-13$34.21$88.175,727,400——
2016-04-12$33.05$85.184,104,600——
2016-04-11$32.62$84.075,067,500——
2016-04-08$32.49$83.745,547,400——
2016-04-07$32.44$83.616,992,800——
2016-04-06$33.13$85.397,954,500——
2016-04-05$33.06$85.214,378,900——
2016-04-04$33.69$86.836,145,000——
2016-04-01$33.51$86.3710,914,800——
2016-03-31$33.27$85.755,997,100——
2016-03-30$33.53$86.424,626,600——
2016-03-29$33.32$85.885,329,000——
2016-03-28$33.56$86.504,926,000——
2016-03-24$33.69$86.834,278,200——
2016-03-23$34.14$87.993,674,300——
2016-03-22$34.40$88.663,187,100——
2016-03-21$34.63$89.253,220,700——
2016-03-18$34.67$89.369,538,600——
2016-03-17$34.15$88.024,830,400——
2016-03-16$33.96$87.536,332,600——
2016-03-15$34.25$88.273,158,700——
2016-03-14$34.38$88.612,973,800——
2016-03-11$34.45$88.793,540,000——
2016-03-10$33.66$86.755,051,700——
2016-03-09$33.46$86.244,888,600——
2016-03-08$33.66$86.754,987,600——
2016-03-07$34.35$88.532,555,600——
2016-03-04$34.49$88.894,935,300——
2016-03-03$34.27$88.332,905,600——
2016-03-02$33.81$87.145,376,000——
2016-03-01$33.45$86.217,307,100——
2016-02-29$32.16$82.896,612,500——
2016-02-26$33.30$85.836,295,100——
2016-02-25$32.49$83.745,113,000——
2016-02-24$32.00$82.486,344,600——
2016-02-23$32.10$82.735,507,100——
2016-02-22$32.97$84.983,846,500——
2016-02-19$32.38$83.463,849,100——
2016-02-18$32.26$83.154,049,300——
2016-02-17$32.92$84.855,196,800——
2016-02-16$32.58$83.974,865,200——
2016-02-12$31.58$81.395,141,600——
2016-02-11$30.28$78.046,114,400——
2016-02-10$31.27$80.595,833,400——
2016-02-09$31.60$80.756,286,400——
2016-02-08$31.33$80.066,118,700——
2016-02-05$32.06$81.927,104,500——
2016-02-04$32.16$82.187,160,800——
2016-02-03$31.78$81.216,802,800——
2016-02-02$31.58$80.705,414,800——
2016-02-01$32.29$82.514,491,400——
2016-01-29$32.66$83.466,853,300——
2016-01-28$31.91$81.548,450,700——
2016-01-27$31.65$80.885,436,400——
2016-01-26$31.47$80.426,050,500——
2016-01-25$31.11$79.507,275,300——
2016-01-22$31.95$81.646,485,200——
2016-01-21$31.78$81.219,970,200——
2016-01-20$32.86$83.9713,020,900——
2016-01-19$32.92$84.125,833,500——
2016-01-15$33.14$84.686,748,100——
2016-01-14$34.02$86.934,496,400——
2016-01-13$33.72$86.174,729,200——
2016-01-12$34.90$89.184,747,600——
2016-01-11$34.68$88.626,162,300——
2016-01-08$34.36$87.805,000,100——
2016-01-07$35.12$89.744,703,800——
2016-01-06$36.15$92.384,228,300——
2016-01-05$36.66$93.683,584,300——
2016-01-04$36.65$93.655,873,200——