Italia markets close in 1 hour 34 minutes

Truist Financial Corporation (TFC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,96+0,12 (+0,31%)
In data: 09:56AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202438,5838,9638,4438,9638,96659.412
23 apr 202437,9839,2037,8038,8438,8410.596.300
22 apr 202435,8438,3035,8438,0638,0612.580.400
19 apr 202435,8036,8435,6536,8036,8010.358.700
18 apr 202435,8335,9835,4635,7135,715.755.500
17 apr 202435,7935,9335,0935,6635,669.211.300
16 apr 202436,3736,5835,3635,6435,6412.902.700
15 apr 202437,2037,6736,4436,7036,7011.228.900
12 apr 202436,7137,0236,6236,7736,777.875.100
11 apr 202437,3937,4936,6537,3037,3010.603.100
10 apr 202438,3138,3137,0837,5037,5014.315.600
09 apr 202439,1239,2338,4438,9738,975.676.900
08 apr 202438,3939,0738,2238,8538,856.877.800
05 apr 202437,5938,2437,5738,0938,096.167.500
04 apr 202438,5738,6737,7837,9437,948.147.200
03 apr 202437,8838,2337,7837,9537,957.723.400
02 apr 202438,1238,1437,6537,8937,8910.090.700
01 apr 202438,9239,0838,3238,3738,375.420.800
28 mar 202438,8339,2938,7338,9838,988.405.600
27 mar 202437,7638,6137,7638,5938,596.269.400
26 mar 202437,8237,8937,4537,6037,607.080.300
25 mar 202437,6138,0237,4437,6037,605.454.300
22 mar 202438,2738,5537,5737,6937,699.230.600
21 mar 202437,0238,1037,0238,0538,0513.598.200
20 mar 202435,4136,8835,3536,8236,828.684.100
19 mar 202435,1235,7135,0635,7035,709.701.900
18 mar 202435,0035,1434,5134,9334,937.497.100
15 mar 202434,5835,4334,5834,8634,8617.477.300
14 mar 202436,0036,2934,6935,0235,0210.930.500
13 mar 202436,9937,3536,3136,4536,457.079.500
12 mar 202437,3037,3136,6636,9336,937.533.900
11 mar 202437,2537,4836,8937,2337,235.987.700
08 mar 202437,1337,5336,6437,4437,4411.928.500
07 mar 202437,7937,8336,8036,9236,929.950.300
06 mar 202437,1737,6336,6037,2737,2713.403.900
05 mar 202435,9837,4835,9437,0737,0711.247.300
04 mar 202435,3736,5235,3736,1736,179.492.500
01 mar 202434,9735,7634,5535,2635,2614.112.300
29 feb 202435,2335,4434,7834,9834,9812.179.200
28 feb 202434,7235,2034,6434,8134,815.512.100
27 feb 202434,7135,2034,6534,8834,888.037.300
26 feb 202435,0835,2834,2634,5334,5310.383.300
23 feb 202435,7335,7835,2035,2435,247.977.200
22 feb 202436,0836,1635,4435,6435,648.455.900
21 feb 202435,2335,8534,8035,7735,778.223.500
20 feb 202435,6336,1135,4635,5635,5612.208.300
16 feb 202436,0736,4635,7636,1036,107.830.200
15 feb 202435,6736,5135,5036,3336,3310.093.600
14 feb 202435,3235,5734,8735,4135,419.166.300
13 feb 202435,3835,4734,2334,9434,9412.822.000
12 feb 202435,7836,4835,6936,0136,017.016.400
09 feb 202435,3636,0734,8835,8435,8410.079.300
08 feb 202435,2035,6735,1435,5135,517.590.300
08 feb 20240.52 Dividendo
07 feb 202436,4236,5735,1536,0135,498.909.900
06 feb 202436,2936,4935,8736,2535,737.305.700
05 feb 202436,4936,5735,8136,2535,7310.585.500
02 feb 202436,2736,8935,9636,7936,2611.485.900
01 feb 202437,2537,9935,1936,5035,9725.481.600
31 gen 202437,4138,0536,9137,0636,5214.452.300
30 gen 202438,1238,4738,0138,1737,628.091.000
29 gen 202437,6738,2137,6138,0937,549.067.100
26 gen 202437,5938,0237,5037,8437,2911.477.900
25 gen 202438,0038,0237,1737,5136,978.053.800
24 gen 202437,0937,7236,8737,5537,0111.035.700
23 gen 202437,0837,3036,6336,8236,296.375.800
22 gen 202437,6037,9036,9437,0136,4810.268.300
19 gen 202436,2037,5135,8537,4736,9313.472.200
18 gen 202436,2037,5635,0935,9835,4617.018.300
17 gen 202435,7436,2335,4435,7835,268.978.600
16 gen 202436,2136,4235,7336,1835,669.340.500
12 gen 202437,4437,6336,4636,7436,218.019.100
11 gen 202437,4637,5536,4737,3436,809.698.800
10 gen 202437,6137,8637,1937,7337,198.100.200
09 gen 202437,5737,8737,3837,6837,146.806.600
08 gen 202437,4838,0137,2538,0037,457.153.200
05 gen 202436,9037,8836,7737,6037,069.361.600
04 gen 202437,0637,3736,7836,9736,449.412.000
03 gen 202437,0637,0736,2336,5135,9812.154.800
02 gen 202436,6337,6936,5137,5136,978.595.500
29 dic 202337,0937,3536,8936,9236,398.057.800
28 dic 202337,1237,4337,1237,2936,756.838.000
27 dic 202336,9937,4236,7737,2436,706.483.100
26 dic 202336,7137,2236,5837,1136,576.083.900
22 dic 202336,6736,9936,4936,7636,239.642.700
21 dic 202336,1336,5336,1136,4935,967.842.100
20 dic 202336,4236,8535,7735,7935,2710.834.400
19 dic 202336,4136,8636,1736,7236,199.319.100
18 dic 202336,7137,0536,3236,3435,828.973.600
15 dic 202337,4437,8336,5136,7036,1715.701.600
14 dic 202336,7037,6636,2837,6437,1017.528.700
13 dic 202334,1335,5833,8735,4934,9811.418.000
12 dic 202334,6134,6134,0134,1033,617.117.200
11 dic 202334,2234,6234,1134,4333,939.279.700
08 dic 202334,0034,5833,7334,3333,8311.423.000
07 dic 202333,5334,3433,3633,9633,4716.613.200
06 dic 202333,4034,2133,0233,0432,569.173.300
05 dic 202333,1233,3032,7833,1532,677.593.000
04 dic 202333,0033,6332,9733,2832,8011.962.300
01 dic 202332,0233,4131,9633,2732,7911.694.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...