Truist Financial Corporation TFC
NYSE · Vereinigte Staaten · Finanzen
$46,30-0,14 (-0,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46,30 | -0,30 % | $46,50 | $46,94 | $46,17 | 7,33M |
| 2026-09-29 | $46,44 | -1,38 % | $47,09 | $47,29 | $46,20 | 7,94M |
| 2026-09-28 | $47,09 | -1,20 % | $47,55 | $47,60 | $47,05 | 6,44M |
| 2026-09-25 | $47,66 | +1,02 % | $47,28 | $47,88 | $47,17 | 7,17M |
| 2026-09-24 | $47,18 | +0,38 % | $47,15 | $47,32 | $46,62 | 6,37M |
| 2026-09-23 | $47,00 | -2,23 % | $47,68 | $48,04 | $46,97 | 6,30M |
| 2026-09-22 | $48,07 | -1,90 % | $49,09 | $49,17 | $47,74 | 10,23M |
| 2026-09-21 | $49,00 | +0,91 % | $48,82 | $49,24 | $48,68 | 9,85M |
| 2026-09-18 | $48,56 | +0,23 % | $48,48 | $48,92 | $48,20 | 17,19M |
| 2026-09-17 | $48,45 | +0,02 % | $49,08 | $49,75 | $48,17 | 10,17M |
| 2026-09-16 | $48,44 | -4,00 % | $50,45 | $50,45 | $47,64 | 11,70M |
| 2026-09-15 | $50,46 | +0,72 % | $50,19 | $51,33 | $50,19 | 10,01M |
| 2026-09-14 | $50,10 | -0,60 % | $50,35 | $50,84 | $49,95 | 4,35M |
| 2026-09-11 | $50,40 | +0,14 % | $50,95 | $51,06 | $50,00 | 3,79M |
| 2026-09-10 | $50,33 | +0,36 % | $50,33 | $50,47 | $49,76 | 8,27M |
| 2026-09-09 | $50,15 | -0,79 % | $50,28 | $50,88 | $50,12 | 5,56M |
| 2026-09-08 | $50,55 | -2,13 % | $51,40 | $51,64 | $50,53 | 6,08M |
| 2026-09-04 | $51,65 | +0,08 % | $51,35 | $51,89 | $51,35 | 4,61M |
| 2026-09-03 | $51,61 | +1,57 % | $51,09 | $51,71 | $50,80 | 4,76M |
| 2026-09-02 | $50,81 | +2,77 % | $49,89 | $51,37 | $49,83 | 6,43M |
| 2026-09-01 | $49,44 | -0,28 % | $49,56 | $50,17 | $49,06 | 6,70M |
| 2026-08-31 | $49,58 | -1,69 % | $50,28 | $50,41 | $49,58 | 8,26M |
| 2026-08-28 | $50,43 | +0,26 % | $50,69 | $51,00 | $50,13 | 4,62M |
| 2026-08-27 | $50,30 | -0,73 % | $50,08 | $50,47 | $49,86 | 4,84M |
| 2026-08-26 | $50,67 | +0,74 % | $50,39 | $50,86 | $50,20 | 5,12M |
| 2026-08-25 | $50,30 | -1,00 % | $50,88 | $50,96 | $50,22 | 5,51M |
| 2026-08-24 | $50,81 | +0,77 % | $50,58 | $51,39 | $50,48 | 4,14M |
| 2026-08-21 | $50,42 | +0,38 % | $50,47 | $50,85 | $50,11 | 6,20M |
| 2026-08-20 | $50,23 | -1,45 % | $50,68 | $51,06 | $50,23 | 5,51M |
| 2026-08-19 | $50,97 | -2,75 % | $52,41 | $52,52 | $50,89 | 5,33M |
| 2026-08-18 | $52,41 | -0,23 % | $52,81 | $52,99 | $52,14 | 5,30M |
| 2026-08-17 | $52,53 | -1,07 % | $52,90 | $53,53 | $52,52 | 6,46M |
| 2026-08-14 | $53,10 | +0,21 % | $52,47 | $53,27 | $52,42 | 6,13M |
| 2026-08-13 | $52,99 | +0,61 % | $53,00 | $53,34 | $52,81 | 5,32M |
| 2026-08-12 | $52,67 | +0,69 % | $52,45 | $52,84 | $52,25 | 5,73M |
| 2026-08-11 | $52,31 | +0,87 % | $51,76 | $52,48 | $51,73 | 5,84M |
| 2026-08-10 | $51,86 | -0,94 % | $52,00 | $52,33 | $51,76 | 5,39M |
| 2026-08-07 | $52,35 | -0,46 % | $52,22 | $52,72 | $52,01 | 6,35M |
| 2026-08-06 | $52,59 | -0,49 % | $53,25 | $53,46 | $52,46 | 6,17M |
| 2026-08-05 | $52,85 | +0,36 % | $52,94 | $53,13 | $52,63 | 9,25M |
| 2026-08-04 | $52,66 | +1,43 % | $51,84 | $52,99 | $51,63 | 5,43M |
| 2026-08-03 | $51,92 | +0,15 % | $51,94 | $52,18 | $51,22 | 8,21M |
| 2026-07-31 | $51,84 | -0,33 % | $52,07 | $52,43 | $51,66 | 6,99M |
| 2026-07-30 | $52,01 | -0,57 % | $52,39 | $52,59 | $51,59 | 8,53M |
| 2026-07-29 | $52,31 | -1,28 % | $52,58 | $53,14 | $52,11 | 7,33M |
| 2026-07-28 | $52,99 | +1,67 % | $52,32 | $53,08 | $52,22 | 8,12M |
| 2026-07-27 | $52,12 | +0,70 % | $52,03 | $52,75 | $51,84 | 5,63M |
| 2026-07-24 | $51,76 | +1,09 % | $51,41 | $52,04 | $51,29 | 5,03M |
| 2026-07-23 | $51,20 | -1,02 % | $51,08 | $51,24 | $50,54 | 5,97M |
| 2026-07-22 | $51,73 | +0,68 % | $51,50 | $51,87 | $51,25 | 7,32M |
| 2026-07-21 | $51,38 | +0,75 % | $50,96 | $51,38 | $50,72 | 9,09M |
| 2026-07-20 | $51,00 | -2,86 % | $52,50 | $52,64 | $50,69 | 11,25M |
| 2026-07-17 | $52,50 | -1,41 % | $52,90 | $54,22 | $52,43 | 13,92M |
| 2026-07-16 | $53,25 | +0,85 % | $53,00 | $54,03 | $52,60 | 11,49M |
| 2026-07-15 | $52,80 | +1,64 % | $52,16 | $52,99 | $52,03 | 6,30M |
| 2026-07-14 | $51,95 | 0,00 % | $51,89 | $52,62 | $51,61 | 7,63M |
| 2026-07-13 | $51,95 | +0,54 % | $52,00 | $52,04 | $51,19 | 7,15M |
| 2026-07-10 | $51,67 | +0,58 % | $51,62 | $52,04 | $51,33 | 6,04M |
| 2026-07-09 | $51,37 | +3,38 % | $49,92 | $51,45 | $49,90 | 9,90M |
| 2026-07-08 | $49,69 | -3,25 % | $50,65 | $50,74 | $49,37 | 6,87M |
| 2026-07-07 | $51,36 | -0,12 % | $51,28 | $51,85 | $51,24 | 7,51M |
| 2026-07-06 | $51,42 | +0,86 % | $50,34 | $51,51 | $50,34 | 5,99M |
| 2026-07-02 | $50,98 | +0,18 % | $51,40 | $51,40 | $50,48 | 6,86M |
| 2026-07-01 | $50,89 | +2,15 % | $49,27 | $51,03 | $49,22 | 7,84M |
| 2026-06-30 | $49,82 | -1,50 % | $50,00 | $50,38 | $49,61 | 6,83M |
| 2026-06-29 | $50,58 | +0,18 % | $50,16 | $50,66 | $50,10 | 6,10M |
| 2026-06-26 | $50,49 | -0,36 % | $50,84 | $50,86 | $50,06 | 8,83M |
| 2026-06-25 | $50,67 | +1,77 % | $49,85 | $51,20 | $49,83 | 9,33M |
| 2026-06-24 | $49,79 | +0,24 % | $49,70 | $50,46 | $49,67 | 11,27M |
| 2026-06-23 | $49,67 | +1,87 % | $48,98 | $49,73 | $48,69 | 15,99M |
| 2026-06-22 | $48,76 | +0,89 % | $48,32 | $49,18 | $48,32 | 13,84M |
| 2026-06-18 | $48,33 | +0,33 % | $48,90 | $49,24 | $47,97 | 18,84M |
| 2026-06-17 | $48,17 | -1,95 % | $49,20 | $49,93 | $47,81 | 14,78M |
| 2026-06-16 | $49,13 | +1,34 % | $48,95 | $49,37 | $48,71 | 20,28M |
| 2026-06-15 | $48,48 | -6,16 % | $51,55 | $52,07 | $48,31 | 23,00M |
| 2026-06-12 | $51,66 | +1,93 % | $50,93 | $51,77 | $50,93 | 9,18M |
| 2026-06-11 | $50,68 | +1,85 % | $50,33 | $50,94 | $49,80 | 11,51M |
| 2026-06-10 | $49,76 | +0,67 % | $49,44 | $50,18 | $49,16 | 9,14M |
| 2026-06-09 | $49,43 | +1,23 % | $49,20 | $50,11 | $48,92 | 8,52M |
| 2026-06-08 | $48,83 | -0,75 % | $49,06 | $49,64 | $48,63 | 6,43M |
| 2026-06-05 | $49,20 | +0,04 % | $49,32 | $49,66 | $48,99 | 6,86M |
| 2026-06-04 | $49,18 | +3,71 % | $48,30 | $49,23 | $48,11 | 11,45M |
| 2026-06-03 | $47,42 | -1,45 % | $47,81 | $47,89 | $47,05 | 8,26M |
| 2026-06-02 | $48,12 | +2,67 % | $46,76 | $48,25 | $46,60 | 13,09M |
| 2026-06-01 | $46,87 | -2,78 % | $47,60 | $47,89 | $46,78 | 11,59M |
| 2026-05-29 | $48,21 | +0,86 % | $47,75 | $48,22 | $47,21 | 13,59M |
| 2026-05-28 | $47,80 | -1,36 % | $48,16 | $48,41 | $47,38 | 8,10M |
| 2026-05-27 | $48,46 | -0,45 % | $48,74 | $49,08 | $48,27 | 6,86M |
| 2026-05-26 | $48,68 | +0,62 % | $48,78 | $49,11 | $48,34 | 5,28M |
| 2026-05-22 | $48,38 | +1,02 % | $48,05 | $48,53 | $47,94 | 5,46M |