Truist Financial Corporation (TFC.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 34.96 | 34.96 | 34.73 | 34.73 | 34.73 | - |
| Jun 24, 2024 | 34.36 | 34.99 | 34.36 | 34.99 | 34.99 | - |
| Jun 21, 2024 | 34.26 | 34.26 | 34.10 | 34.10 | 34.10 | - |
| Jun 20, 2024 | 34.04 | 34.04 | 33.80 | 33.80 | 33.80 | - |
| Jun 19, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| Jun 18, 2024 | 33.39 | 33.91 | 33.39 | 33.91 | 33.91 | - |
| Jun 17, 2024 | 33.08 | 33.08 | 32.97 | 32.97 | 32.97 | - |
| Jun 14, 2024 | 33.85 | 33.85 | 33.39 | 33.39 | 33.39 | - |
| Jun 13, 2024 | 34.10 | 34.10 | 33.88 | 33.88 | 33.88 | - |
| Jun 12, 2024 | 33.32 | 34.09 | 33.32 | 34.09 | 34.09 | - |
| Jun 11, 2024 | 33.42 | 33.42 | 33.19 | 33.19 | 33.19 | - |
| Jun 10, 2024 | 33.56 | 33.63 | 33.56 | 33.63 | 33.63 | - |
| Jun 07, 2024 | 33.47 | 33.72 | 33.47 | 33.72 | 33.72 | - |
| Jun 06, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| Jun 05, 2024 | 33.76 | 33.83 | 33.76 | 33.83 | 33.83 | - |
| Jun 04, 2024 | 34.01 | 34.01 | 33.67 | 33.67 | 33.67 | - |
| Jun 03, 2024 | 34.92 | 34.92 | 34.33 | 34.33 | 34.33 | 286 |
| May 31, 2024 | 34.62 | 34.62 | 34.46 | 34.46 | 34.46 | - |
| May 30, 2024 | 34.25 | 34.51 | 34.25 | 34.51 | 34.51 | - |
| May 29, 2024 | 34.65 | 34.65 | 34.17 | 34.17 | 34.17 | - |
| May 28, 2024 | 35.35 | 35.35 | 35.08 | 35.08 | 35.08 | - |
| May 27, 2024 | 35.36 | 35.38 | 35.36 | 35.38 | 35.38 | - |
| May 24, 2024 | 35.35 | 35.35 | 35.22 | 35.22 | 35.22 | - |
| May 23, 2024 | 35.96 | 35.96 | 35.62 | 35.62 | 35.62 | - |
| May 22, 2024 | 36.42 | 36.42 | 36.01 | 36.01 | 36.01 | - |
| May 21, 2024 | 35.90 | 36.28 | 35.90 | 36.28 | 36.28 | - |
| May 20, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| May 17, 2024 | 37.02 | 37.02 | 36.96 | 36.96 | 36.96 | - |
| May 16, 2024 | 36.91 | 36.97 | 36.91 | 36.97 | 36.97 | - |
| May 15, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| May 14, 2024 | 36.34 | 36.52 | 36.34 | 36.52 | 36.52 | - |
| May 13, 2024 | 36.67 | 36.67 | 36.33 | 36.33 | 36.33 | - |
| May 10, 2024 | 36.38 | 36.38 | 36.37 | 36.37 | 36.37 | - |
| May 09, 2024 | 36.16 | 36.16 | 36.15 | 36.15 | 36.15 | - |
| May 09, 2024 | 0.52 Dividend | |||||
| May 08, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 35.90 | - |
| May 07, 2024 | 36.66 | 36.66 | 36.56 | 36.56 | 36.04 | - |
| May 06, 2024 | 36.15 | 36.17 | 36.15 | 36.17 | 35.65 | - |
| May 03, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.62 | - |
| May 02, 2024 | 35.56 | 35.64 | 35.56 | 35.64 | 35.13 | - |
| Apr 30, 2024 | 35.78 | 35.78 | 35.40 | 35.40 | 34.90 | - |
| Apr 29, 2024 | 35.51 | 35.75 | 35.22 | 35.75 | 35.24 | 181 |
| Apr 26, 2024 | 35.41 | 35.76 | 35.41 | 35.76 | 35.25 | - |
| Apr 25, 2024 | 36.35 | 36.35 | 35.33 | 35.33 | 34.83 | - |
| Apr 24, 2024 | 36.34 | 36.38 | 36.34 | 36.38 | 35.87 | - |
| Apr 23, 2024 | 35.77 | 36.28 | 35.77 | 36.28 | 35.76 | - |
| Apr 22, 2024 | 34.65 | 35.42 | 33.94 | 35.42 | 34.91 | 95 |
| Apr 19, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.17 | - |
| Apr 18, 2024 | 33.44 | 33.65 | 33.44 | 33.65 | 33.17 | - |
| Apr 17, 2024 | 33.58 | 33.58 | 33.06 | 33.06 | 32.59 | - |
| Apr 16, 2024 | 34.51 | 34.51 | 33.65 | 33.65 | 33.16 | - |
| Apr 15, 2024 | 34.65 | 34.83 | 34.65 | 34.83 | 34.34 | - |
| Apr 12, 2024 | 34.94 | 34.94 | 34.64 | 34.64 | 34.15 | - |
| Apr 11, 2024 | 34.85 | 34.85 | 34.58 | 34.58 | 34.08 | - |
| Apr 10, 2024 | 35.56 | 35.56 | 34.88 | 34.88 | 34.38 | - |
| Apr 09, 2024 | 35.78 | 35.78 | 35.59 | 35.59 | 35.08 | - |
| Apr 08, 2024 | 35.11 | 35.75 | 35.11 | 35.75 | 35.24 | - |
| Apr 05, 2024 | 35.20 | 35.20 | 34.98 | 34.98 | 34.48 | - |
| Apr 04, 2024 | 35.10 | 35.44 | 35.10 | 35.44 | 34.93 | - |
| Apr 03, 2024 | 35.14 | 35.19 | 35.14 | 35.19 | 34.68 | - |
| Apr 02, 2024 | 35.90 | 35.90 | 35.22 | 35.22 | 34.72 | - |
| Mar 28, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.49 | - |
| Mar 27, 2024 | 35.40 | 35.40 | 35.00 | 35.00 | 34.50 | - |
| Mar 26, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.30 | - |
| Mar 25, 2024 | 34.80 | 35.00 | 34.80 | 35.00 | 34.50 | - |
| Mar 22, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.70 | - |
| Mar 21, 2024 | 33.40 | 34.80 | 33.40 | 34.80 | 34.30 | - |
| Mar 20, 2024 | 33.00 | 33.20 | 33.00 | 33.20 | 32.73 | - |
| Mar 19, 2024 | 32.20 | 33.00 | 32.20 | 33.00 | 32.53 | - |
| Mar 18, 2024 | 32.20 | 32.40 | 32.20 | 32.40 | 31.94 | - |
| Mar 15, 2024 | 32.20 | 32.60 | 32.20 | 32.60 | 32.13 | - |
| Mar 14, 2024 | 33.80 | 33.80 | 32.80 | 32.80 | 32.33 | - |
| Mar 13, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.32 | - |
| Mar 12, 2024 | 34.20 | 34.20 | 33.80 | 33.80 | 33.32 | - |
| Mar 11, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.71 | - |
| Mar 08, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.32 | - |
| Mar 07, 2024 | 34.60 | 34.60 | 34.00 | 34.00 | 33.51 | - |
| Mar 06, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.71 | - |
| Mar 05, 2024 | 33.40 | 34.20 | 33.40 | 34.20 | 33.71 | - |
| Mar 04, 2024 | 32.20 | 33.40 | 32.20 | 33.40 | 32.92 | - |
| Mar 01, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.13 | - |
| Feb 29, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.94 | - |
| Feb 28, 2024 | 32.20 | 32.40 | 32.20 | 32.40 | 31.94 | - |
| Feb 27, 2024 | 31.80 | 32.40 | 31.80 | 32.40 | 31.94 | - |
| Feb 26, 2024 | 32.60 | 32.60 | 32.20 | 32.20 | 31.74 | - |
| Feb 23, 2024 | 33.00 | 33.00 | 32.80 | 32.80 | 32.33 | - |
| Feb 22, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.73 | - |
| Feb 21, 2024 | 33.00 | 33.00 | 32.80 | 32.80 | 32.33 | - |
| Feb 20, 2024 | 33.60 | 33.60 | 33.20 | 33.20 | 32.73 | - |
| Feb 19, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.12 | - |
| Feb 16, 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 33.12 | - |
| Feb 15, 2024 | 33.20 | 33.40 | 33.20 | 33.40 | 32.92 | - |
| Feb 14, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
| Feb 13, 2024 | 33.60 | 33.60 | 32.60 | 32.60 | 32.13 | - |
| Feb 12, 2024 | 33.20 | 33.80 | 33.20 | 33.80 | 33.32 | - |
| Feb 09, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.53 | - |
| Feb 08, 2024 | 33.00 | 33.00 | 32.80 | 32.80 | 32.33 | - |
| Feb 08, 2024 | 0.52 Dividend | |||||
| Feb 07, 2024 | 33.80 | 33.80 | 33.20 | 33.20 | 32.21 | - |
| Feb 06, 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 32.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.