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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.93$144.693,559,600——
2020-12-30$47.37$142.992,931,900——
2020-12-29$46.72$141.032,791,900——
2020-12-28$47.53$143.483,532,600——
2020-12-24$46.99$141.852,276,200——
2020-12-23$47.29$142.755,170,900——
2020-12-22$46.03$138.954,526,900——
2020-12-21$46.32$139.826,891,100——
2020-12-18$45.90$138.5610,492,700——
2020-12-17$47.10$142.187,794,700——
2020-12-16$47.23$142.577,242,000——
2020-12-15$46.72$141.035,110,800——
2020-12-14$45.91$138.596,202,500——
2020-12-11$47.01$141.914,503,100——
2020-12-10$47.95$144.758,441,500——
2020-12-09$47.88$144.535,539,900——
2020-12-08$47.71$144.023,797,100——
2020-12-07$47.86$144.473,858,000——
2020-12-04$48.23$145.594,872,000——
2020-12-03$47.41$143.124,782,400——
2020-12-02$47.56$143.575,015,900——
2020-12-01$47.52$143.456,260,100——
2020-11-30$46.42$140.136,850,300——
2020-11-27$48.50$146.412,898,500——
2020-11-25$48.51$146.444,010,200——
2020-11-24$48.97$147.826,587,600——
2020-11-23$46.98$141.824,683,000——
2020-11-20$46.21$139.496,019,000——
2020-11-19$46.90$141.586,361,000——
2020-11-18$47.45$143.245,331,600——
2020-11-17$48.17$145.415,144,900——
2020-11-16$48.57$146.625,958,600——
2020-11-13$47.19$142.454,788,100——
2020-11-12$46.33$139.864,603,400——
2020-11-11$48.82$146.015,777,100——
2020-11-10$49.04$146.676,279,300——
2020-11-09$48.52$145.1210,476,500——
2020-11-06$42.99$128.584,892,500——
2020-11-05$44.93$134.386,606,400——
2020-11-04$42.68$127.655,209,300——
2020-11-03$44.76$133.875,812,000——
2020-11-02$43.48$130.046,478,000——
2020-10-30$42.12$125.975,415,000——
2020-10-29$41.85$125.174,418,800——
2020-10-28$41.12$122.987,172,200——
2020-10-27$41.73$124.814,024,200——
2020-10-26$43.03$128.704,871,300——
2020-10-23$43.94$131.423,534,300——
2020-10-22$43.45$129.953,894,200——
2020-10-21$41.90$125.325,700,300——
2020-10-20$42.09$125.884,306,500——
2020-10-19$41.57$124.333,578,600——
2020-10-16$41.65$124.574,698,700——
2020-10-15$42.11$125.946,180,200——
2020-10-14$42.23$126.306,381,900——
2020-10-13$42.60$127.415,186,600——
2020-10-12$43.46$129.985,250,800——
2020-10-09$43.21$129.235,933,300——
2020-10-08$43.06$128.794,893,500——
2020-10-07$42.03$125.716,073,700——
2020-10-06$40.82$122.095,845,800——
2020-10-05$41.24$123.345,296,700——
2020-10-02$39.98$119.576,899,800——
2020-10-01$38.75$115.908,545,300——
2020-09-30$38.05$113.807,952,500——
2020-09-29$37.01$110.695,172,100——
2020-09-28$37.45$112.015,055,400——
2020-09-25$36.17$108.183,570,100——
2020-09-24$35.47$106.094,114,600——
2020-09-23$35.43$105.974,605,000——
2020-09-22$36.25$108.424,628,300——
2020-09-21$37.34$111.686,251,600——
2020-09-18$39.16$117.126,460,000——
2020-09-17$39.26$117.425,511,900——
2020-09-16$40.25$120.385,211,200——
2020-09-15$39.41$117.875,804,600——
2020-09-14$39.76$118.925,402,300——
2020-09-11$38.23$114.344,706,100——
2020-09-10$37.21$111.294,210,700——
2020-09-09$37.83$113.145,423,200——
2020-09-08$37.91$113.387,760,300——
2020-09-04$39.16$117.128,359,600——
2020-09-03$38.61$115.487,440,600——
2020-09-02$39.41$117.876,730,600——
2020-09-01$39.17$117.154,672,800——
2020-08-31$38.81$116.073,807,300——
2020-08-28$39.59$118.412,979,500——
2020-08-27$39.21$117.273,525,100——
2020-08-26$37.87$113.263,159,000——
2020-08-25$38.82$116.103,363,000——
2020-08-24$38.65$115.604,001,400——
2020-08-21$36.91$110.393,193,700——
2020-08-20$37.21$111.292,921,600——
2020-08-19$37.95$113.503,700,600——
2020-08-18$37.91$113.382,638,600——
2020-08-17$38.74$115.873,264,100——
2020-08-14$39.50$118.143,620,200——
2020-08-13$38.82$116.104,911,300——
2020-08-12$40.81$120.7110,482,500——
2020-08-11$40.70$120.397,344,200——
2020-08-10$39.42$116.603,803,900——
2020-08-07$39.06$115.533,777,800——
2020-08-06$37.55$111.073,110,500——
2020-08-05$37.66$111.393,480,100——
2020-08-04$37.18$109.974,716,600——
2020-08-03$37.77$111.724,142,100——
2020-07-31$37.46$110.805,053,000——
2020-07-30$37.24$110.153,519,100——
2020-07-29$38.34$113.404,406,000——
2020-07-28$36.87$109.063,361,900——
2020-07-27$36.67$108.474,229,900——
2020-07-24$37.74$111.633,966,300——
2020-07-23$37.90$112.104,311,400——
2020-07-22$37.17$109.945,834,200——
2020-07-21$37.25$110.185,086,300——
2020-07-20$35.72$105.662,793,200——
2020-07-17$36.30$107.374,440,500——
2020-07-16$37.22$110.095,062,400——
2020-07-15$36.93$109.236,954,400——
2020-07-14$35.18$104.066,329,500——
2020-07-13$35.61$105.336,138,800——
2020-07-10$35.20$104.124,393,200——
2020-07-09$33.61$99.414,815,700——
2020-07-08$35.32$104.475,017,500——
2020-07-07$35.30$104.416,080,300——
2020-07-06$36.69$108.523,787,800——
2020-07-02$36.42$107.735,578,500——
2020-07-01$36.41$107.706,076,300——
2020-06-30$37.55$111.077,230,500——
2020-06-29$36.74$108.674,903,500——
2020-06-26$35.95$106.349,392,700——
2020-06-25$38.55$114.035,934,500——
2020-06-24$37.66$111.397,135,400——
2020-06-23$40.04$118.434,378,500——
2020-06-22$39.53$116.924,237,900——
2020-06-19$39.34$116.3613,507,600——
2020-06-18$40.50$119.793,814,100——
2020-06-17$40.28$119.143,942,200——
2020-06-16$41.07$121.486,766,500——
2020-06-15$39.83$117.817,428,600——
2020-06-12$39.47$116.757,954,500——
2020-06-11$37.48$110.8611,823,700——
2020-06-10$41.51$122.789,845,200——
2020-06-09$44.68$132.169,148,600——
2020-06-08$46.37$137.1610,430,300——
2020-06-05$44.31$131.0610,788,000——
2020-06-04$41.87$123.856,255,800——
2020-06-03$39.97$118.235,780,900——
2020-06-02$37.61$111.257,844,600——
2020-06-01$38.06$112.586,065,900——
2020-05-29$36.78$108.798,674,700——
2020-05-28$38.15$112.848,036,200——
2020-05-27$39.50$116.848,391,500——
2020-05-26$36.19$107.057,618,400——
2020-05-22$33.29$98.474,227,500——
2020-05-21$33.47$99.004,933,900——
2020-05-20$33.77$99.895,373,600——
2020-05-19$32.34$95.665,837,500——
2020-05-18$34.15$101.016,456,800——
2020-05-15$31.35$92.737,437,100——
2020-05-14$32.06$94.838,855,100——
2020-05-13$31.63$92.239,941,400——
2020-05-12$33.06$96.406,982,500——
2020-05-11$34.42$100.364,972,500——
2020-05-08$36.24$105.674,282,600——
2020-05-07$35.24$102.755,356,200——
2020-05-06$34.31$100.044,436,900——
2020-05-05$35.25$102.785,608,100——
2020-05-04$35.56$103.695,903,200——
2020-05-01$35.44$103.345,396,100——
2020-04-30$37.32$108.825,546,800——
2020-04-29$39.20$114.307,180,600——
2020-04-28$37.52$109.407,587,700——
2020-04-27$37.47$109.256,375,000——
2020-04-24$35.48$103.456,264,300——
2020-04-23$34.29$99.984,777,600——
2020-04-22$34.00$99.147,737,700——
2020-04-21$34.03$99.227,740,700——
2020-04-20$34.13$99.528,271,300——
2020-04-17$33.40$97.398,133,200——
2020-04-16$29.64$86.425,858,800——
2020-04-15$31.31$91.298,380,600——
2020-04-14$33.36$97.276,447,400——
2020-04-13$33.94$98.967,753,400——
2020-04-09$36.11$105.299,659,800——
2020-04-08$32.70$95.358,369,500——
2020-04-07$30.59$89.1911,735,700——
2020-04-06$29.77$86.8011,721,400——
2020-04-03$27.21$79.349,002,000——
2020-04-02$28.48$83.048,909,100——
2020-04-01$28.47$83.019,102,300——
2020-03-31$30.84$89.928,324,700——
2020-03-30$32.56$94.947,813,100——
2020-03-27$33.27$97.018,639,500——
2020-03-26$34.28$99.9510,238,300——
2020-03-25$30.67$89.4313,398,800——
2020-03-24$30.12$87.8210,396,700——
2020-03-23$25.69$74.9112,832,500——
2020-03-20$30.04$87.5915,605,700——
2020-03-19$29.97$87.3910,763,100——
2020-03-18$28.32$82.5811,291,600——
2020-03-17$29.27$85.3514,132,600——
2020-03-16$27.37$79.8112,016,800——
2020-03-13$33.83$98.6412,391,400——
2020-03-12$30.22$88.1212,378,600——
2020-03-11$33.66$98.1511,487,700——
2020-03-10$36.34$105.9614,818,100——
2020-03-09$34.51$100.6215,081,800——
2020-03-06$40.67$118.5913,966,100——
2020-03-05$43.61$127.1612,103,800——
2020-03-04$47.38$138.159,533,200——
2020-03-03$46.89$136.7210,348,300——
2020-03-02$48.81$142.328,156,400——
2020-02-28$46.14$134.5310,746,600——
2020-02-27$47.55$138.657,471,600——
2020-02-26$50.70$147.836,856,800——
2020-02-25$51.31$149.617,233,200——
2020-02-24$53.77$156.787,350,700——
2020-02-21$54.85$159.935,640,300——
2020-02-20$55.31$161.275,185,600——
2020-02-19$54.61$159.233,414,600——
2020-02-18$54.01$157.484,265,800——
2020-02-14$54.94$160.194,074,200——
2020-02-13$54.82$159.844,162,700——
2020-02-12$54.44$157.424,264,500——
2020-02-11$54.81$158.493,769,300——
2020-02-10$54.33$157.112,885,000——
2020-02-07$54.27$156.934,123,200——
2020-02-06$54.18$156.674,376,900——
2020-02-05$54.43$157.394,896,000——
2020-02-04$53.16$153.724,516,900——
2020-02-03$52.50$151.815,448,600——
2020-01-31$51.57$149.127,724,900——
2020-01-30$52.13$150.7413,251,600——
2020-01-29$53.86$155.755,487,500——
2020-01-28$54.96$158.934,390,300——
2020-01-27$54.68$158.125,952,300——
2020-01-24$55.48$160.435,520,200——
2020-01-23$56.36$162.984,256,400——
2020-01-22$56.34$162.923,952,800——
2020-01-21$56.28$162.746,698,600——
2020-01-17$56.29$162.775,789,200——
2020-01-16$55.86$161.534,493,800——
2020-01-15$55.13$159.425,899,900——
2020-01-14$56.36$162.985,214,100——
2020-01-13$56.22$162.576,121,900——
2020-01-10$55.96$161.825,032,600——
2020-01-09$56.18$162.455,700,600——
2020-01-08$55.61$160.816,232,700——
2020-01-07$55.49$160.465,272,800——
2020-01-06$55.73$161.159,669,300——
2020-01-03$56.20$162.514,434,300——
2020-01-02$56.67$163.875,607,100——