Vienna - Delayed Quote EUR

Truist Financial Corporation (TFC.VI)

45.15

+0.48

+(1.06%)

At close: 5:32:09 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	45.13	45.24	45.08	45.15	45.15	-
Jan 22, 2025	45.81	45.90	44.67	44.67	44.67	-
Jan 21, 2025	46.64	46.64	46.25	46.42	46.42	-
Jan 20, 2025	46.75	46.75	46.45	46.45	46.45	-
Jan 17, 2025	43.76	45.81	43.76	45.65	45.65	280
Jan 16, 2025	44.24	45.44	43.31	43.31	43.31	238
Jan 15, 2025	42.60	44.26	42.60	43.89	43.89	-
Jan 14, 2025	42.13	42.44	42.07	42.07	42.07	-
Jan 13, 2025	41.74	41.83	41.67	41.81	41.81	-
Jan 10, 2025	42.53	42.53	41.85	41.85	41.85	-
Jan 9, 2025	42.44	42.54	42.44	42.53	42.53	-
Jan 8, 2025	42.60	42.72	42.51	42.51	42.51	-
Jan 7, 2025	43.06	43.06	42.54	42.72	42.72	-
Jan 6, 2025	43.17	43.35	43.06	43.13	43.13	-
Jan 3, 2025	42.20	42.41	42.17	42.41	42.41	-
Jan 2, 2025	41.99	42.54	41.99	42.54	42.54	-
Dec 30, 2024	41.77	41.77	41.45	41.45	41.45	-
Dec 27, 2024	42.13	42.17	41.97	42.02	42.02	-
Dec 23, 2024	41.69	41.71	41.33	41.60	41.60	-
Dec 20, 2024	40.94	41.69	40.69	41.69	41.69	-
Dec 19, 2024	41.97	42.00	41.51	41.51	41.51	-
Dec 18, 2024	43.06	43.15	43.06	43.15	43.15	-
Dec 17, 2024	43.00	43.06	42.96	42.99	42.99	-
Dec 16, 2024	43.60	43.67	43.10	43.10	43.10	-
Dec 13, 2024	43.70	43.73	43.52	43.52	43.52	-
Dec 12, 2024	43.31	43.65	43.19	43.19	43.19	-
Dec 11, 2024	44.24	44.51	44.09	44.09	44.09	-
Dec 10, 2024	44.38	45.28	44.38	45.28	45.28	-
Dec 9, 2024	44.76	44.76	44.65	44.65	44.65	-
Dec 6, 2024	44.58	44.74	44.38	44.38	44.38	-
Dec 5, 2024	44.80	44.80	43.85	44.50	44.50	-
Dec 4, 2024	45.06	45.06	44.37	44.43	44.43	-
Dec 3, 2024	44.76	44.76	44.08	44.08	44.08	-
Dec 2, 2024	45.40	45.71	44.90	44.90	44.90	-
Nov 29, 2024	45.29	45.44	45.29	45.44	45.44	-
Nov 28, 2024	45.35	45.39	45.35	45.37	45.37	-
Nov 27, 2024	45.47	45.60	45.34	45.60	45.60	-
Nov 26, 2024	45.90	45.99	45.79	45.99	45.99	-
Nov 25, 2024	46.10	46.13	45.98	46.13	46.13	-
Nov 22, 2024	44.81	45.78	44.81	45.78	45.78	-
Nov 21, 2024	43.78	44.82	43.78	44.82	44.82	-
Nov 20, 2024	44.46	44.46	44.21	44.21	44.21	-
Nov 19, 2024	44.51	44.51	43.62	44.16	44.16	-
Nov 18, 2024	44.06	44.40	44.01	44.40	44.40	-
Nov 15, 2024	43.97	44.15	43.60	44.11	44.11	-
Nov 14, 2024	44.10	44.31	43.87	43.87	43.87	-
Nov 13, 2024	43.78	44.96	43.74	44.96	44.96	-
Nov 12, 2024	43.64	43.73	43.62	43.62	43.62	-
Nov 11, 2024	42.37	43.68	42.37	43.68	43.68	-
Nov 8, 2024	0.52 Dividend
Nov 8, 2024	42.90	42.90	42.36	42.60	42.60	-
Nov 7, 2024	42.83	42.83	42.83	42.83	42.31	-
Nov 6, 2024	40.22	42.83	40.22	42.83	42.31	-
Nov 5, 2024	38.70	38.81	38.68	38.81	38.34	-
Nov 4, 2024	39.26	39.31	38.87	38.87	38.39	-
Nov 1, 2024	39.69	40.08	39.69	39.76	39.28	-
Oct 31, 2024	39.69	39.97	39.65	39.92	39.43	-
Oct 30, 2024	39.81	40.19	39.50	40.01	39.52	-
Oct 29, 2024	40.03	40.03	39.85	39.87	39.38	-
Oct 28, 2024	39.65	39.90	39.62	39.90	39.42	-
Oct 25, 2024	40.13	40.53	39.58	39.58	39.09	-
Oct 24, 2024	40.90	40.90	40.06	40.06	39.57	-
Oct 23, 2024	40.09	40.33	40.07	40.12	39.63	-
Oct 22, 2024	39.10	39.72	39.02	39.72	39.24	-
Oct 21, 2024	40.33	40.39	39.65	39.65	39.16	-
Oct 18, 2024	39.59	39.90	39.59	39.74	39.26	-
Oct 17, 2024	41.83	41.83	39.98	39.98	39.49	50
Oct 16, 2024	40.32	40.97	40.32	40.97	40.48	-
Oct 15, 2024	40.20	40.72	39.99	40.72	40.22	-
Oct 14, 2024	39.99	40.01	39.63	40.01	39.52	-
Oct 11, 2024	38.81	39.53	38.67	39.53	39.05	-
Oct 10, 2024	39.03	39.13	38.69	38.90	38.43	-
Oct 9, 2024	38.37	39.11	38.37	39.11	38.64	-
Oct 8, 2024	38.19	38.58	38.19	38.42	37.95	-
Oct 7, 2024	38.62	38.68	38.44	38.44	37.97	-
Oct 4, 2024	37.72	38.62	37.72	38.40	37.93	-
Oct 3, 2024	37.85	37.85	37.62	37.62	37.16	-
Oct 2, 2024	37.58	37.94	37.55	37.94	37.48	-
Oct 1, 2024	38.38	38.51	37.95	37.95	37.49	-
Sep 30, 2024	38.10	38.26	38.06	38.26	37.80	-
Sep 27, 2024	37.99	38.21	37.91	38.21	37.75	-
Sep 26, 2024	37.57	37.85	37.57	37.85	37.39	-
Sep 25, 2024	37.40	37.47	37.38	37.38	36.92	-
Sep 24, 2024	38.00	38.00	37.65	37.65	37.19	-
Sep 23, 2024	37.93	38.24	37.76	37.76	37.31	-
Sep 20, 2024	38.39	38.49	37.88	37.88	37.42	-
Sep 19, 2024	37.99	38.65	37.99	38.65	38.19	200
Sep 18, 2024	37.79	37.79	37.59	37.70	37.24	-
Sep 17, 2024	37.90	38.21	37.85	38.21	37.75	-
Sep 16, 2024	37.65	37.87	37.65	37.75	37.29	-
Sep 13, 2024	37.59	37.78	37.56	37.69	37.23	-
Sep 12, 2024	37.90	37.90	37.75	37.75	37.29	-
Sep 11, 2024	37.84	37.84	37.38	37.38	36.93	-
Sep 10, 2024	38.51	38.66	37.94	37.94	37.47	-
Sep 9, 2024	38.17	38.43	38.17	38.43	37.96	-
Sep 6, 2024	38.74	38.96	38.13	38.13	37.67	-
Sep 5, 2024	39.33	39.64	38.88	38.88	38.41	-
Sep 4, 2024	39.86	39.92	39.79	39.79	39.31	-
Sep 3, 2024	40.17	40.43	39.96	40.43	39.94	-
Sep 2, 2024	40.15	40.17	40.15	40.17	39.68	-
Aug 30, 2024	39.65	40.04	39.65	40.04	39.55	-
Aug 29, 2024	39.62	39.90	39.62	39.72	39.24	-
Aug 28, 2024	39.38	39.55	39.38	39.55	39.07	-
Aug 27, 2024	39.49	39.63	39.40	39.40	38.93	-
Aug 26, 2024	39.19	39.51	39.19	39.51	39.03	-
Aug 23, 2024	37.81	39.08	37.75	39.08	38.61	-
Aug 22, 2024	37.81	37.92	37.81	37.90	37.44	-
Aug 21, 2024	38.06	38.18	37.35	37.35	36.90	-
Aug 20, 2024	38.79	38.79	38.13	38.13	37.67	-
Aug 19, 2024	38.48	38.63	38.48	38.57	38.10	-
Aug 16, 2024	38.63	38.63	38.44	38.52	38.05	-
Aug 15, 2024	38.15	38.95	38.13	38.95	38.48	-
Aug 14, 2024	37.94	38.04	37.74	37.86	37.40	-
Aug 13, 2024	37.78	38.02	37.69	37.81	37.36	-
Aug 12, 2024	38.06	38.58	37.85	37.85	37.39	-
Aug 9, 2024	0.52 Dividend
Aug 9, 2024	38.44	38.44	38.06	38.06	37.59	-
Aug 8, 2024	38.52	38.52	38.52	38.52	37.54	-
Aug 7, 2024	38.33	38.52	38.33	38.52	37.54	-
Aug 6, 2024	37.91	38.04	37.58	38.01	37.05	-
Aug 5, 2024	37.06	37.65	37.06	37.65	36.69	-
Aug 2, 2024	39.99	39.99	37.90	37.90	36.93	-
Aug 1, 2024	41.38	41.53	40.33	40.33	39.30	-
Jul 31, 2024	41.71	41.71	41.44	41.64	40.58	-
Jul 30, 2024	41.10	41.49	41.05	41.42	40.36	-
Jul 29, 2024	40.87	41.38	40.87	41.01	39.97	-
Jul 26, 2024	40.78	40.87	40.77	40.85	39.81	-
Jul 25, 2024	40.26	40.71	40.17	40.71	39.67	-
Jul 24, 2024	40.49	41.01	40.35	40.51	39.47	-
Jul 23, 2024	40.23	40.83	40.20	40.83	39.79	-
Jul 22, 2024	39.04	40.03	38.51	40.03	39.01	-
Jul 19, 2024	38.92	39.17	38.81	38.81	37.82	-
Jul 18, 2024	39.16	39.31	39.16	39.31	38.31	-
Jul 17, 2024	38.78	39.12	38.17	39.12	38.12	-
Jul 16, 2024	38.03	38.74	37.99	38.74	37.76	-
Jul 15, 2024	37.35	37.92	37.30	37.92	36.95	-
Jul 12, 2024	37.35	37.35	37.13	37.24	36.29	-
Jul 11, 2024	36.22	36.88	36.10	36.88	35.95	-
Jul 10, 2024	35.94	36.12	35.85	36.12	35.19	-
Jul 9, 2024	35.39	35.54	35.12	35.54	34.63	-
Jul 8, 2024	35.25	35.51	35.15	35.15	34.26	-
Jul 5, 2024	35.97	35.97	35.44	35.44	34.54	-
Jul 4, 2024	36.01	36.01	35.96	35.96	35.04	-
Jul 3, 2024	36.78	36.78	36.14	36.14	35.22	-
Jul 2, 2024	36.54	36.62	36.54	36.62	35.69	-
Jul 1, 2024	36.30	36.30	36.30	36.30	35.38	-
Jun 28, 2024	35.39	36.00	35.39	36.00	35.08	-
Jun 27, 2024	34.76	35.24	34.76	35.24	34.34	-
Jun 26, 2024	34.67	34.67	34.50	34.50	33.62	-
Jun 25, 2024	34.96	34.96	34.73	34.73	33.85	-
Jun 24, 2024	34.36	34.99	34.36	34.99	34.09	-
Jun 21, 2024	34.26	34.26	34.10	34.10	33.23	-
Jun 20, 2024	34.04	34.04	33.80	33.80	32.94	-
Jun 19, 2024	34.01	34.01	34.01	34.01	33.14	-
Jun 18, 2024	33.39	33.91	33.39	33.91	33.05	-
Jun 17, 2024	33.08	33.08	32.97	32.97	32.13	-
Jun 14, 2024	33.85	33.85	33.39	33.39	32.54	-
Jun 13, 2024	34.10	34.10	33.88	33.88	33.01	-
Jun 12, 2024	33.32	34.09	33.32	34.09	33.22	-
Jun 11, 2024	33.42	33.42	33.19	33.19	32.35	-
Jun 10, 2024	33.56	33.63	33.56	33.63	32.77	-
Jun 7, 2024	33.47	33.72	33.47	33.72	32.86	-
Jun 6, 2024	33.63	33.63	33.63	33.63	32.77	-
Jun 5, 2024	33.76	33.83	33.76	33.83	32.97	-
Jun 4, 2024	34.01	34.01	33.67	33.67	32.82	-
Jun 3, 2024	34.92	34.92	34.33	34.33	33.46	286
May 31, 2024	34.62	34.62	34.46	34.46	33.58	-
May 30, 2024	34.25	34.51	34.25	34.51	33.63	-
May 29, 2024	34.65	34.65	34.17	34.17	33.30	-
May 28, 2024	35.35	35.35	35.08	35.08	34.18	-
May 27, 2024	35.36	35.38	35.36	35.38	34.47	-
May 24, 2024	35.35	35.35	35.22	35.22	34.32	-
May 23, 2024	35.96	35.96	35.62	35.62	34.71	-
May 22, 2024	36.42	36.42	36.01	36.01	35.09	-
May 21, 2024	35.90	36.28	35.90	36.28	35.36	-
May 20, 2024	36.67	36.67	36.67	36.67	35.74	-
May 17, 2024	37.02	37.02	36.96	36.96	36.02	-
May 16, 2024	36.91	36.97	36.91	36.97	36.03	-
May 15, 2024	36.38	36.38	36.38	36.38	35.45	-
May 14, 2024	36.34	36.52	36.34	36.52	35.59	-
May 13, 2024	36.67	36.67	36.33	36.33	35.41	-
May 10, 2024	36.38	36.38	36.37	36.37	35.44	-
May 9, 2024	0.52 Dividend
May 9, 2024	36.16	36.16	36.15	36.15	35.23	-
May 8, 2024	36.42	36.42	36.42	36.42	34.99	-
May 7, 2024	36.66	36.66	36.56	36.56	35.12	-
May 6, 2024	36.15	36.17	36.15	36.17	34.74	-
May 3, 2024	36.13	36.13	36.13	36.13	34.71	-
May 2, 2024	35.56	35.64	35.56	35.64	34.24	-
Apr 30, 2024	35.78	35.78	35.40	35.40	34.01	-
Apr 29, 2024	35.51	35.75	35.22	35.75	34.34	181
Apr 26, 2024	35.41	35.76	35.41	35.76	34.35	-
Apr 25, 2024	36.35	36.35	35.33	35.33	33.94	-
Apr 24, 2024	36.34	36.38	36.34	36.38	34.95	-
Apr 23, 2024	35.77	36.28	35.77	36.28	34.85	-
Apr 22, 2024	34.65	35.42	33.94	35.42	34.02	95
Apr 19, 2024	33.65	33.65	33.65	33.65	32.32	-
Apr 18, 2024	33.44	33.65	33.44	33.65	32.32	-
Apr 17, 2024	33.58	33.58	33.06	33.06	31.76	-
Apr 16, 2024	34.51	34.51	33.65	33.65	32.32	-
Apr 15, 2024	34.65	34.83	34.65	34.83	33.46	-
Apr 12, 2024	34.94	34.94	34.64	34.64	33.28	-
Apr 11, 2024	34.85	34.85	34.58	34.58	33.21	-
Apr 10, 2024	35.56	35.56	34.88	34.88	33.51	-
Apr 9, 2024	35.78	35.78	35.59	35.59	34.19	-
Apr 8, 2024	35.11	35.75	35.11	35.75	34.34	-
Apr 5, 2024	35.20	35.20	34.98	34.98	33.60	-
Apr 4, 2024	35.10	35.44	35.10	35.44	34.04	-
Apr 3, 2024	35.14	35.19	35.14	35.19	33.80	-
Apr 2, 2024	35.90	35.90	35.22	35.22	33.84	-
Mar 28, 2024	36.00	36.00	36.00	36.00	34.58	-
Mar 27, 2024	35.40	35.40	35.00	35.00	33.62	-
Mar 26, 2024	34.80	34.80	34.80	34.80	33.43	-
Mar 25, 2024	34.80	35.00	34.80	35.00	33.62	-
Mar 22, 2024	35.20	35.20	35.20	35.20	33.81	-
Mar 21, 2024	33.40	34.80	33.40	34.80	33.43	-
Mar 20, 2024	33.00	33.20	33.00	33.20	31.89	-
Mar 19, 2024	32.20	33.00	32.20	33.00	31.70	-
Mar 18, 2024	32.20	32.40	32.20	32.40	31.12	-
Mar 15, 2024	32.20	32.60	32.20	32.60	31.32	-
Mar 14, 2024	33.80	33.80	32.80	32.80	31.51	-
Mar 13, 2024	33.80	33.80	33.80	33.80	32.47	-
Mar 12, 2024	34.20	34.20	33.80	33.80	32.47	-
Mar 11, 2024	34.20	34.20	34.20	34.20	32.85	-
Mar 8, 2024	33.80	33.80	33.80	33.80	32.47	-
Mar 7, 2024	34.60	34.60	34.00	34.00	32.66	-
Mar 6, 2024	34.20	34.20	34.20	34.20	32.85	-
Mar 5, 2024	33.40	34.20	33.40	34.20	32.85	-
Mar 4, 2024	32.20	33.40	32.20	33.40	32.08	-
Mar 1, 2024	32.60	32.60	32.60	32.60	31.32	-
Feb 29, 2024	32.40	32.40	32.40	32.40	31.12	-
Feb 28, 2024	32.20	32.40	32.20	32.40	31.12	-
Feb 27, 2024	31.80	32.40	31.80	32.40	31.12	-
Feb 26, 2024	32.60	32.60	32.20	32.20	30.93	-
Feb 23, 2024	33.00	33.00	32.80	32.80	31.51	-
Feb 22, 2024	33.20	33.20	33.20	33.20	31.89	-
Feb 21, 2024	33.00	33.00	32.80	32.80	31.51	-
Feb 20, 2024	33.60	33.60	33.20	33.20	31.89	-
Feb 19, 2024	33.60	33.60	33.60	33.60	32.28	-
Feb 16, 2024	33.80	33.80	33.60	33.60	32.28	-
Feb 15, 2024	33.20	33.40	33.20	33.40	32.08	-
Feb 14, 2024	32.80	32.80	32.80	32.80	31.51	-
Feb 13, 2024	33.60	33.60	32.60	32.60	31.32	-
Feb 12, 2024	33.20	33.80	33.20	33.80	32.47	-
Feb 9, 2024	33.00	33.00	33.00	33.00	31.70	-
Feb 8, 2024	0.52 Dividend
Feb 8, 2024	33.00	33.00	32.80	32.80	31.51	-
Feb 7, 2024	33.80	33.80	33.20	33.20	31.39	-
Feb 6, 2024	33.80	33.80	33.60	33.60	31.77	-
Feb 5, 2024	34.40	34.40	34.00	34.00	32.15	-
Feb 2, 2024	33.80	34.20	33.80	34.20	32.34	-
Feb 1, 2024	34.60	34.60	33.00	33.00	31.20	-
Jan 31, 2024	35.20	35.20	34.80	34.80	32.91	-
Jan 30, 2024	35.20	35.60	35.20	35.60	33.66	-
Jan 29, 2024	35.00	35.00	35.00	35.00	33.09	-
Jan 26, 2024	34.80	34.80	34.80	34.80	32.91	-
Jan 25, 2024	34.60	34.60	34.60	34.60	32.72	-
Jan 24, 2024	34.20	34.60	34.20	34.60	32.72	-
Jan 23, 2024	34.00	34.00	34.00	34.00	32.15	-

R1FC34.SA Regions Financial Corporation

147.45

0.00%

IB6A.BE Independent Bank Corp (Ionia MI)

32.60

-2.40%

FIZN First Citizens Bancshares, Inc.

69.75

0.00%

KEY.F KeyCorp

16.45

-2.10%

CFG.MX Citizens Financial Group, Inc.

856.00

0.00%

RF.MX Regions Financial Corporation

437.00

0.00%

KEY.SG KeyCorp

16.61

-0.41%

1C5.BE Citizens Financial Group Inc

44.90

-3.10%

VLYPO Valley National Bancorp

25.18

-0.08%

HBANM Huntington Bancshares Incorporated

23.09

-0.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Truist Financial Corporation (TFC.VI)

Related Tickers