Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Truist Financial Corporation (TFC.VI)

34.68
+1.15
+(3.45%)
At close: May 2 at 5:32:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202534.1034.8634.1034.6834.68-
Apr 30, 202534.0334.0633.3833.5333.53-
Apr 29, 202533.6733.8833.5733.8833.88-
Apr 28, 202533.3233.4033.2333.4033.40-
Apr 25, 202533.4433.4433.1533.3333.33-
Apr 24, 202532.5633.0132.4133.0133.01-
Apr 23, 202531.7332.8831.7332.8832.88-
Apr 22, 202531.3431.3430.8331.3331.33-
Apr 17, 202531.9931.9931.2031.5131.5175
Apr 16, 202531.6532.0731.6532.0332.03269
Apr 15, 202532.0832.6531.9232.6532.65-
Apr 14, 202531.4231.8431.4231.6331.63-
Apr 11, 202531.6731.6730.5630.5630.56225
Apr 10, 202534.6934.6931.8931.8931.89-
Apr 9, 202531.2131.3030.9330.9330.93-
Apr 8, 202532.6033.0632.6032.8832.88-
Apr 7, 202530.5032.4729.9331.7031.701,989
Apr 4, 202533.3133.3631.5731.5731.57-
Apr 3, 202535.7836.2434.4034.4034.40-
Apr 2, 202537.9838.0337.4138.0338.03-
Apr 1, 202538.1038.1037.8638.0138.01-
Mar 31, 202537.1937.6837.0937.6837.68-
Mar 28, 202538.3338.4037.2937.2937.29-
Mar 27, 202538.7139.0638.6038.6038.60-
Mar 26, 202538.7039.4038.7039.2039.20-
Mar 25, 202539.1939.1938.9339.1039.10-
Mar 24, 202538.7338.9938.5838.9938.99-
Mar 21, 202538.0538.0537.6938.0338.03-
Mar 20, 202538.0038.4037.8538.1738.17-
Mar 19, 202537.4537.7637.4537.7637.76-
Mar 18, 202537.4737.4937.2437.2437.24-
Mar 17, 202537.1337.4936.9337.4937.49-
Mar 14, 202536.6137.0436.5337.0437.04-
Mar 13, 202536.7236.7936.4036.4036.40-
Mar 12, 202537.0637.0636.7236.8136.81-
Mar 11, 202537.0637.3336.6936.7936.79-
Mar 10, 202538.7938.7937.7037.7437.74-
Mar 7, 202539.0939.0938.0438.0438.04-
Mar 6, 202539.7839.8239.2639.2639.26-
Mar 5, 202541.2441.4139.6839.6839.68-
Mar 4, 202543.3143.3141.1041.1041.10-
Mar 3, 202544.6544.6544.0444.0444.04-
Feb 28, 202544.0144.4544.0144.4544.45-
Feb 27, 202543.3644.1543.3644.1544.15-
Feb 26, 202543.0843.3443.0843.3443.34-
Feb 25, 202543.6543.6542.8642.8642.86-
Feb 24, 202543.9243.9443.5843.5843.58-
Feb 21, 202544.4644.7244.4244.4244.42-
Feb 20, 202545.6745.6743.9243.9243.92-
Feb 19, 202545.4245.6745.3345.4445.44-
Feb 18, 202544.6445.1944.3945.1945.19-
Feb 17, 202544.6944.7844.6944.7644.76-
Feb 14, 2025 0.460044 Dividend
Feb 14, 202543.9444.4943.7844.4944.49-
Feb 13, 202544.6244.6244.6244.6244.10-
Feb 12, 202545.6345.6344.6244.6244.10-
Feb 11, 202545.6545.6745.5345.6745.14-
Feb 10, 202546.3146.3845.8345.8345.30-
Feb 7, 202546.3746.3746.2346.2345.69-
Feb 6, 202546.0346.4446.0246.0245.48-
Feb 5, 202545.3745.8345.2745.3844.85-
Feb 4, 202545.4045.4645.2345.4644.93-
Feb 3, 202545.9645.9645.3045.5445.0183
Jan 31, 202546.2446.4546.2446.3245.78-
Jan 30, 202545.7246.1345.7246.1345.59-
Jan 29, 202545.7645.9045.3745.9045.37-
Jan 28, 202545.5345.7845.2945.2944.76-
Jan 27, 202544.3845.4944.3845.0544.52-
Jan 24, 202544.6444.7144.4344.7144.19-
Jan 23, 202545.1345.2445.0845.1544.62-
Jan 22, 202545.8145.9044.6744.6744.15-
Jan 21, 202546.6446.6446.2546.4245.87-
Jan 20, 202546.7546.7546.4546.4545.91-
Jan 17, 202543.7645.8143.7645.6545.12280
Jan 16, 202544.2445.4443.3143.3142.81238
Jan 15, 202542.6044.2642.6043.8943.38-
Jan 14, 202542.1342.4442.0742.0741.58-
Jan 13, 202541.7441.8341.6741.8141.32-
Jan 10, 202542.5342.5341.8541.8541.36-
Jan 9, 202542.4442.5442.4442.5342.03-
Jan 8, 202542.6042.7242.5142.5142.02-
Jan 7, 202543.0643.0642.5442.7242.22-
Jan 6, 202543.1743.3543.0643.1342.63-
Jan 3, 202542.2042.4142.1742.4141.92-
Jan 2, 202541.9942.5441.9942.5442.05-
Dec 30, 202441.7741.7741.4541.4540.97-
Dec 27, 202442.1342.1741.9742.0241.53-
Dec 23, 202441.6941.7141.3341.6041.11-
Dec 20, 202440.9441.6940.6941.6941.20-
Dec 19, 202441.9742.0041.5141.5141.03-
Dec 18, 202443.0643.1543.0643.1542.65-
Dec 17, 202443.0043.0642.9642.9942.48-
Dec 16, 202443.6043.6743.1043.1042.60-
Dec 13, 202443.7043.7343.5243.5243.01-
Dec 12, 202443.3143.6543.1943.1942.69-
Dec 11, 202444.2444.5144.0944.0943.58-
Dec 10, 202444.3845.2844.3845.2844.76-
Dec 9, 202444.7644.7644.6544.6544.13-
Dec 6, 202444.5844.7444.3844.3843.87-
Dec 5, 202444.8044.8043.8544.5043.98-
Dec 4, 202445.0645.0644.3744.4343.91-
Dec 3, 202444.7644.7644.0844.0843.57-
Dec 2, 202445.4045.7144.9044.9044.38-
Nov 29, 202445.2945.4445.2945.4444.92-
Nov 28, 202445.3545.3945.3545.3744.84-
Nov 27, 202445.4745.6045.3445.6045.06-
Nov 26, 202445.9045.9945.7945.9945.45-
Nov 25, 202446.1046.1345.9846.1345.59-
Nov 22, 202444.8145.7844.8145.7845.25-
Nov 21, 202443.7844.8243.7844.8244.30-
Nov 20, 202444.4644.4644.2144.2143.69-
Nov 19, 202444.5144.5143.6244.1643.65-
Nov 18, 202444.0644.4044.0144.4043.88-
Nov 15, 202443.9744.1543.6044.1143.60-
Nov 14, 202444.1044.3143.8743.8743.35-
Nov 13, 202443.7844.9643.7444.9644.44-
Nov 12, 202443.6443.7343.6243.6243.11-
Nov 11, 202442.3743.6842.3743.6843.17-
Nov 8, 2024 0.460044 Dividend
Nov 8, 202442.9042.9042.3642.6042.11-
Nov 7, 202442.8342.8342.8342.8341.81-
Nov 6, 202440.2242.8340.2242.8341.81-
Nov 5, 202438.7038.8138.6838.8137.89-
Nov 4, 202439.2639.3138.8738.8737.95-
Nov 1, 202439.6940.0839.6939.7638.82-
Oct 31, 202439.6939.9739.6539.9238.97-
Oct 30, 202439.8140.1939.5040.0139.06-
Oct 29, 202440.0340.0339.8539.8738.92-
Oct 28, 202439.6539.9039.6239.9038.96-
Oct 25, 202440.1340.5339.5839.5838.64-
Oct 24, 202440.9040.9040.0640.0639.11-
Oct 23, 202440.0940.3340.0740.1239.17-
Oct 22, 202439.1039.7239.0239.7238.79-
Oct 21, 202440.3340.3939.6539.6538.71-
Oct 18, 202439.5939.9039.5939.7438.80-
Oct 17, 202441.8341.8339.9839.9839.0350
Oct 16, 202440.3240.9740.3240.9740.01-
Oct 15, 202440.2040.7239.9940.7239.75-
Oct 14, 202439.9940.0139.6340.0139.06-
Oct 11, 202438.8139.5338.6739.5338.59-
Oct 10, 202439.0339.1338.6938.9037.98-
Oct 9, 202438.3739.1138.3739.1138.18-
Oct 8, 202438.1938.5838.1938.4237.51-
Oct 7, 202438.6238.6838.4438.4437.53-
Oct 4, 202437.7238.6237.7238.4037.49-
Oct 3, 202437.8537.8537.6237.6236.73-
Oct 2, 202437.5837.9437.5537.9437.04-
Oct 1, 202438.3838.5137.9537.9537.05-
Sep 30, 202438.1038.2638.0638.2637.35-
Sep 27, 202437.9938.2137.9138.2137.31-
Sep 26, 202437.5737.8537.5737.8536.95-
Sep 25, 202437.4037.4737.3837.3836.49-
Sep 24, 202438.0038.0037.6537.6536.75-
Sep 23, 202437.9338.2437.7637.7636.87-
Sep 20, 202438.3938.4937.8837.8836.99-
Sep 19, 202437.9938.6537.9938.6537.74200
Sep 18, 202437.7937.7937.5937.7036.81-
Sep 17, 202437.9038.2137.8538.2137.31-
Sep 16, 202437.6537.8737.6537.7536.86-
Sep 13, 202437.5937.7837.5637.6936.80-
Sep 12, 202437.9037.9037.7537.7536.86-
Sep 11, 202437.8437.8437.3837.3836.50-
Sep 10, 202438.5138.6637.9437.9437.04-
Sep 9, 202438.1738.4338.1738.4337.52-
Sep 6, 202438.7438.9638.1338.1337.23-
Sep 5, 202439.3339.6438.8838.8837.97-
Sep 4, 202439.8639.9239.7939.7938.85-
Sep 3, 202440.1740.4339.9640.4339.47-
Sep 2, 202440.1540.1740.1540.1739.22-
Aug 30, 202439.6540.0439.6540.0439.09-
Aug 29, 202439.6239.9039.6239.7238.78-
Aug 28, 202439.3839.5539.3839.5538.61-
Aug 27, 202439.4939.6339.4039.4038.47-
Aug 26, 202439.1939.5139.1939.5138.57-
Aug 23, 202437.8139.0837.7539.0838.16-
Aug 22, 202437.8137.9237.8137.9037.00-
Aug 21, 202438.0638.1837.3537.3536.47-
Aug 20, 202438.7938.7938.1338.1337.23-
Aug 19, 202438.4838.6338.4838.5737.66-
Aug 16, 202438.6338.6338.4438.5237.61-
Aug 15, 202438.1538.9538.1338.9538.03-
Aug 14, 202437.9438.0437.7437.8636.96-
Aug 13, 202437.7838.0237.6937.8136.92-
Aug 12, 202438.0638.5837.8537.8536.95-
Aug 9, 2024 0.460044 Dividend
Aug 9, 202438.4438.4438.0638.0637.15-
Aug 8, 202438.5238.5238.5238.5237.10-
Aug 7, 202438.3338.5238.3338.5237.10-
Aug 6, 202437.9138.0437.5838.0136.61-
Aug 5, 202437.0637.6537.0637.6536.26-
Aug 2, 202439.9939.9937.9037.9036.50-
Aug 1, 202441.3841.5340.3340.3338.84-
Jul 31, 202441.7141.7141.4441.6440.11-
Jul 30, 202441.1041.4941.0541.4239.89-
Jul 29, 202440.8741.3840.8741.0139.50-
Jul 26, 202440.7840.8740.7740.8539.35-
Jul 25, 202440.2640.7140.1740.7139.21-
Jul 24, 202440.4941.0140.3540.5139.01-
Jul 23, 202440.2340.8340.2040.8339.33-
Jul 22, 202439.0440.0338.5140.0338.56-
Jul 19, 202438.9239.1738.8138.8137.38-
Jul 18, 202439.1639.3139.1639.3137.87-
Jul 17, 202438.7839.1238.1739.1237.68-
Jul 16, 202438.0338.7437.9938.7437.32-
Jul 15, 202437.3537.9237.3037.9236.52-
Jul 12, 202437.3537.3537.1337.2435.86-
Jul 11, 202436.2236.8836.1036.8835.53-
Jul 10, 202435.9436.1235.8536.1234.78-
Jul 9, 202435.3935.5435.1235.5434.23-
Jul 8, 202435.2535.5135.1535.1533.86-
Jul 5, 202435.9735.9735.4435.4434.13-
Jul 4, 202436.0136.0135.9635.9634.63-
Jul 3, 202436.7836.7836.1436.1434.81-
Jul 2, 202436.5436.6236.5436.6235.27-
Jul 1, 202436.3036.3036.3036.3034.96-
Jun 28, 202435.3936.0035.3936.0034.67-
Jun 27, 202434.7635.2434.7635.2433.94-
Jun 26, 202434.6734.6734.5034.5033.23-
Jun 25, 202434.9634.9634.7334.7333.45-
Jun 24, 202434.3634.9934.3634.9933.70-
Jun 21, 202434.2634.2634.1034.1032.84-
Jun 20, 202434.0434.0433.8033.8032.55-
Jun 19, 202434.0134.0134.0134.0132.75-
Jun 18, 202433.3933.9133.3933.9132.66-
Jun 17, 202433.0833.0832.9732.9731.76-
Jun 14, 202433.8533.8533.3933.3932.16-
Jun 13, 202434.1034.1033.8833.8832.63-
Jun 12, 202433.3234.0933.3234.0932.83-
Jun 11, 202433.4233.4233.1933.1931.97-
Jun 10, 202433.5633.6333.5633.6332.39-
Jun 7, 202433.4733.7233.4733.7232.47-
Jun 6, 202433.6333.6333.6333.6332.39-
Jun 5, 202433.7633.8333.7633.8332.58-
Jun 4, 202434.0134.0133.6733.6732.43-
Jun 3, 202434.9234.9234.3334.3333.07286
May 31, 202434.6234.6234.4634.4633.19-
May 30, 202434.2534.5134.2534.5133.23-
May 29, 202434.6534.6534.1734.1732.91-
May 28, 202435.3535.3535.0835.0833.78-
May 27, 202435.3635.3835.3635.3834.07-
May 24, 202435.3535.3535.2235.2233.92-
May 23, 202435.9635.9635.6235.6234.31-
May 22, 202436.4236.4236.0136.0134.68-
May 21, 202435.9036.2835.9036.2834.95-
May 20, 202436.6736.6736.6736.6735.32-
May 17, 202437.0237.0236.9636.9635.60-
May 16, 202436.9136.9736.9136.9735.61-
May 15, 202436.3836.3836.3836.3835.04-
May 14, 202436.3436.5236.3436.5235.17-
May 13, 202436.6736.6736.3336.3335.00-
May 10, 202436.3836.3836.3736.3735.03-
May 9, 2024 0.460044 Dividend
May 9, 202436.1636.1636.1536.1534.82-
May 8, 202436.4236.4236.4236.4234.58-
May 7, 202436.6636.6636.5636.5634.72-
May 6, 202436.1536.1736.1536.1734.34-
May 3, 202436.1336.1336.1336.1334.31-
May 2, 202435.5635.6435.5635.6433.84-