Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TFC.US
53.09+0.10(+0.19%)(czas lokalny: 14.08.2026 16:00)Truist Financial Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.08.2026 | 52.45 | 53.27 | 52.43 | 53.09 | 275 736 | 0 |
| 13.08.2026 | 52.85 | 53.34 | 52.81 | 52.99 | 294 196 | 0 |
| 12.08.2026 | 52.38 | 52.84 | 52.26 | 52.67 | 369 755 | 0 |
| 11.08.2026 | 51.76 | 52.48 | 51.74 | 52.31 | 362 260 | 0 |
| 10.08.2026 | 52.05 | 52.33 | 51.76 | 51.86 | 574 504 | 0 |
| 07.08.2026 | 52.23 | 52.72 | 52.01 | 52.35 | 1 298 986 | 0 |
| 06.08.2026 | 53.25 | 53.47 | 52.46 | 52.60 | 1 822 586 | 0 |
| 05.08.2026 | 52.95 | 53.12 | 52.65 | 52.86 | 1 412 557 | 0 |
| 04.08.2026 | 51.75 | 52.98 | 51.75 | 52.65 | 1 805 548 | 0 |
| 03.08.2026 | 51.94 | 52.17 | 51.22 | 51.92 | 2 374 166 | 0 |
| 31.07.2026 | 52.38 | 52.42 | 51.68 | 51.85 | 2 142 564 | 0 |
| 30.07.2026 | 52.39 | 52.59 | 51.59 | 51.99 | 2 760 360 | 0 |
| 29.07.2026 | 52.62 | 53.13 | 52.11 | 52.34 | 2 618 120 | 0 |
| 28.07.2026 | 52.32 | 53.08 | 52.22 | 53.00 | 2 851 752 | 0 |
| 27.07.2026 | 52.13 | 52.73 | 51.84 | 52.12 | 1 778 737 | 0 |
| 24.07.2026 | 51.38 | 52.03 | 51.30 | 51.77 | 2 368 970 | 0 |
| 23.07.2026 | 51.09 | 51.22 | 50.54 | 51.22 | 1 625 919 | 0 |
| 22.07.2026 | 51.61 | 51.87 | 51.25 | 51.72 | 2 417 052 | 0 |
| 21.07.2026 | 50.96 | 51.37 | 50.72 | 51.37 | 2 666 189 | 0 |
| 20.07.2026 | 52.51 | 52.60 | 50.69 | 50.97 | 2 881 681 | 0 |
| 17.07.2026 | 52.82 | 54.20 | 52.43 | 52.50 | 3 576 862 | 0 |
| 16.07.2026 | 52.99 | 54.02 | 52.91 | 53.19 | 3 029 152 | 0 |
| 15.07.2026 | 52.12 | 52.99 | 52.03 | 52.79 | 1 976 362 | 0 |
| 14.07.2026 | 52.01 | 52.62 | 51.62 | 51.95 | 1 909 726 | 0 |
| 13.07.2026 | 51.92 | 52.03 | 51.19 | 51.96 | 1 781 794 | 0 |
| 10.07.2026 | 51.77 | 52.03 | 51.35 | 51.68 | 1 576 370 | 0 |
| 09.07.2026 | 49.90 | 51.45 | 49.90 | 51.35 | 2 811 984 | 0 |
| 08.07.2026 | 50.73 | 50.73 | 49.37 | 49.68 | 2 349 936 | 0 |
| 07.07.2026 | 51.44 | 51.45 | 51.34 | 51.36 | 79 316 | 0 |
| 06.07.2026 | 50.50 | 51.83 | 50.50 | 51.44 | 1 528 754 | 0 |
| 02.07.2026 | 51.30 | 51.39 | 50.48 | 50.97 | 1 911 160 | 0 |
| 01.07.2026 | 49.37 | 51.02 | 49.23 | 50.91 | 2 169 780 | 0 |
| 30.06.2026 | 50.09 | 50.37 | 49.62 | 49.82 | 2 001 234 | 0 |
| 29.06.2026 | 50.24 | 50.66 | 50.20 | 50.59 | 1 457 875 | 0 |
| 26.06.2026 | 50.85 | 50.85 | 50.05 | 50.45 | 1 909 648 | 0 |
| 25.06.2026 | 49.89 | 51.20 | 49.83 | 50.69 | 3 194 362 | 0 |
| 24.06.2026 | 49.70 | 50.46 | 49.70 | 49.78 | 3 915 898 | 0 |
| 23.06.2026 | 48.97 | 49.73 | 48.70 | 49.69 | 3 271 536 | 0 |
| 22.06.2026 | 48.51 | 49.17 | 48.40 | 48.75 | 2 240 044 | 0 |
| 18.06.2026 | 48.87 | 49.05 | 47.98 | 48.31 | 3 045 313 | 0 |
| 17.06.2026 | 49.20 | 49.94 | 47.81 | 48.19 | 3 742 140 | 0 |
| 16.06.2026 | 48.94 | 49.37 | 48.71 | 49.15 | 7 101 903 | 0 |
| 15.06.2026 | 51.65 | 52.06 | 48.31 | 48.48 | 7 621 004 | 0 |
| 12.06.2026 | 51.35 | 51.77 | 51.05 | 51.66 | 3 304 234 | 0 |
| 11.06.2026 | 49.95 | 50.93 | 49.80 | 50.68 | 2 999 439 | 0 |
| 10.06.2026 | 49.44 | 50.18 | 49.16 | 49.78 | 2 274 124 | 0 |
| 09.06.2026 | 49.33 | 50.11 | 48.91 | 49.44 | 2 341 751 | 0 |
| 08.06.2026 | 49.12 | 49.62 | 48.63 | 48.84 | 1 063 234 | 0 |
| 05.06.2026 | 49.22 | 49.66 | 48.99 | 49.20 | 1 042 686 | 0 |
| 04.06.2026 | 48.12 | 49.23 | 48.12 | 49.17 | 1 861 062 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
