Truist Financial Corporation Common Stockのデータ

Truist Financial Corporation Common Stockの基本情報

名前 Truist Financial Corporation Common Stock
ティッカー TFC
国 United States
上場年 nan
セクター Finance

Truist Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.02 54.25 54.57 55.65 6221100.0 55.65
2021-02-12 54.11 52.49 52.6 54.01 4555200.0 54.01
2021-02-11 53.73 52.22 53.29 52.78 3569500.0 52.78
2021-02-10 54.45 53.4 53.67 53.71 4526000.0 53.26
2021-02-09 53.5 52.47 52.73 53.37 3552200.0 52.92
2021-02-08 53.07 52.48 52.9 52.97 5903000.0 52.53
2021-02-05 54.0 52.61 53.85 52.69 5194500.0 52.25
2021-02-04 53.6 51.73 51.83 53.37 5085900.0 52.92
2021-02-03 51.64 49.7 49.79 51.52 6100900.0 51.09
2021-02-02 50.6 48.84 49.06 50.21 4874700.0 49.79
2021-02-01 48.51 47.71 48.31 48.38 5428200.0 47.97
2021-01-29 49.61 47.69 48.88 47.98 6970400.0 47.58
2021-01-28 49.87 48.61 49.08 49.15 5337100.0 48.74
2021-01-27 49.52 48.26 49.21 48.39 5679700.0 47.98
2021-01-26 51.7 50.23 51.6 50.24 3623900.0 49.82
2021-01-25 51.27 50.01 51.0 51.05 5261400.0 50.62
2021-01-22 51.41 50.13 50.22 51.18 4132700.0 50.75
2021-01-21 52.47 50.72 51.3 51.07 6039900.0 50.64
2021-01-20 52.0 51.22 51.98 51.63 6584100.0 51.2
2021-01-19 52.4 51.62 52.3 52.15 6604300.0 51.71
2021-01-15 52.6 51.4 52.19 51.97 4901700.0 51.53
2021-01-14 53.49 52.31 52.42 53.14 6217300.0 52.69
2021-01-13 52.28 51.15 51.94 52.08 4780800.0 51.64
2021-01-12 52.48 51.01 51.43 52.25 4739300.0 51.81
2021-01-11 50.99 49.63 50.12 50.94 5008800.0 50.51
2021-01-08 51.44 49.87 51.44 50.65 4703200.0 50.23
2021-01-07 51.68 49.98 50.0 51.49 8188400.0 51.06
2021-01-06 51.08 48.65 49.2 50.0 12915600.0 49.58
2021-01-05 47.96 46.71 47.28 47.5 6814200.0 47.1
2021-01-04 48.36 46.71 48.25 47.18 6314900.0 46.78
2020-12-31 48.0 46.97 47.41 47.93 3559600.0 47.53
2020-12-30 47.52 46.83 46.96 47.37 2931900.0 46.97
2020-12-29 47.66 46.58 47.55 46.72 2791900.0 46.33
2020-12-28 47.84 47.02 47.32 47.53 3532600.0 47.13
2020-12-24 47.5 46.7 47.5 46.99 2276200.0 46.6
2020-12-23 47.57 46.31 46.6 47.29 5170900.0 46.89
2020-12-22 46.76 45.96 46.67 46.03 4526900.0 45.64
2020-12-21 46.62 45.44 46.09 46.32 6891100.0 45.93
2020-12-18 47.1 45.56 46.99 45.9 10492700.0 45.52
2020-12-17 47.29 46.3 47.11 47.1 7794700.0 46.71
2020-12-16 47.27 46.4 46.72 47.23 7242000.0 46.83
2020-12-15 46.94 45.72 46.27 46.72 5146300.0 46.33
2020-12-14 47.68 45.79 47.68 45.91 6202500.0 45.53
2020-12-11 47.31 46.69 47.14 47.01 4503100.0 46.62
2020-12-10 48.13 47.06 47.19 47.95 8441500.0 47.55
2020-12-09 48.32 47.58 48.19 47.88 5539900.0 47.48
2020-12-08 48.06 47.22 47.59 47.71 3797100.0 47.31
2020-12-07 48.14 47.14 47.67 47.86 3858000.0 47.46
2020-12-04 48.31 47.41 47.65 48.23 4872000.0 47.83
2020-12-03 47.78 46.96 47.65 47.41 4782400.0 47.01
2020-12-02 47.72 46.83 47.14 47.56 5015900.0 47.16
2020-12-01 48.26 47.3 47.85 47.52 6260100.0 47.12
2020-11-30 48.49 46.36 48.18 46.42 6850300.0 46.03
2020-11-27 49.03 48.17 48.61 48.5 2898500.0 48.09
2020-11-25 48.8 47.64 48.38 48.51 4010200.0 48.1
2020-11-24 49.15 48.0 48.1 48.97 6587600.0 48.56
2020-11-23 47.24 46.45 47.0 46.98 4683000.0 46.59
2020-11-20 46.89 46.07 46.73 46.21 6019000.0 45.82
2020-11-19 47.03 46.15 46.7 46.9 6361000.0 46.51
2020-11-18 48.88 47.44 48.33 47.45 5331600.0 47.05
2020-11-17 48.32 47.07 47.62 48.17 5144900.0 47.77
2020-11-16 49.15 48.07 49.0 48.57 5958600.0 48.16
2020-11-13 47.65 46.5 46.51 47.19 4788100.0 46.79
2020-11-12 47.63 45.63 47.27 46.33 4603400.0 45.94
2020-11-11 49.28 47.91 49.2 48.82 5777100.0 47.96
2020-11-10 49.32 46.98 47.44 49.04 6279300.0 48.18
2020-11-09 49.72 47.4 47.42 48.52 10476500.0 47.67
2020-11-06 45.2 42.81 45.2 42.99 4892500.0 42.24
2020-11-05 45.21 42.66 42.7 44.93 6606400.0 44.14
2020-11-04 43.89 41.98 43.26 42.68 5209300.0 41.93
2020-11-03 45.18 44.19 44.73 44.76 5812000.0 43.98
2020-11-02 43.77 42.09 42.76 43.48 6478000.0 42.72
2020-10-30 42.18 41.22 41.7 42.12 5415000.0 41.38
2020-10-29 42.12 40.05 40.79 41.85 4418800.0 41.12
2020-10-28 41.77 40.52 40.56 41.12 7172200.0 40.4
2020-10-27 42.92 41.71 42.78 41.73 4024200.0 41.0
2020-10-26 43.31 42.53 43.13 43.03 4871300.0 42.28
2020-10-23 44.4 43.17 43.89 43.94 3534300.0 43.17
2020-10-22 43.53 41.77 41.8 43.45 3894200.0 42.69
2020-10-21 42.19 41.55 41.72 41.9 5700300.0 41.17
2020-10-20 43.2 41.96 42.02 42.09 4306500.0 41.35
2020-10-19 42.33 41.38 41.82 41.57 3578600.0 40.84
2020-10-16 42.2 40.94 42.08 41.65 4698700.0 40.92
2020-10-15 43.0 41.0 42.97 42.11 6180200.0 41.37
2020-10-14 43.11 42.1 42.85 42.23 6382500.0 41.49
2020-10-13 43.34 42.38 43.11 42.6 5186600.0 41.85
2020-10-12 43.62 42.83 43.03 43.46 5250800.0 42.7
2020-10-09 43.46 42.5 43.36 43.21 5933300.0 42.45
2020-10-08 43.16 42.05 42.37 43.06 4893500.0 42.31
2020-10-07 42.68 41.43 41.43 42.03 6073700.0 41.29
2020-10-06 42.67 40.65 41.63 40.82 5845800.0 40.1
2020-10-05 41.4 40.41 40.42 41.24 5296700.0 40.52
2020-10-02 40.24 37.94 38.13 39.98 6899800.0 39.28
2020-10-01 38.86 37.86 38.18 38.75 8545300.0 38.07
2020-09-30 38.24 37.0 37.04 38.05 7951800.0 37.38
2020-09-29 37.3 36.24 37.3 37.01 5172100.0 36.36
2020-09-28 37.8 36.73 36.82 37.45 5055400.0 36.79
2020-09-25 36.23 34.86 35.01 36.17 3570100.0 35.54
2020-09-24 36.34 35.09 35.81 35.47 4114600.0 34.85
2020-09-23 37.15 35.43 36.58 35.43 4605000.0 34.81
2020-09-22 37.7 35.92 37.14 36.25 4628300.0 35.61
2020-09-21 38.32 36.78 38.0 37.34 6251600.0 36.69
2020-09-18 39.63 38.85 38.99 39.16 6460000.0 38.47
2020-09-17 40.04 39.01 39.53 39.26 5511900.0 38.57
2020-09-16 40.66 38.98 39.22 40.25 5211200.0 39.54
2020-09-15 39.74 38.94 39.66 39.41 5804600.0 38.72
2020-09-14 39.89 38.36 38.48 39.76 5402300.0 39.06
2020-09-11 38.24 37.05 37.32 38.23 4706100.0 37.56
2020-09-10 38.46 37.17 38.01 37.21 4210700.0 36.56
2020-09-09 38.36 37.44 38.2 37.83 5423200.0 37.17
2020-09-08 38.78 37.16 38.69 37.91 7760300.0 37.25
2020-09-04 40.1 38.58 39.75 39.16 8359600.0 38.47
2020-09-03 41.04 38.44 39.82 38.61 7440600.0 37.93
2020-09-02 39.72 38.62 38.87 39.41 6730600.0 38.72
2020-09-01 39.56 38.13 38.75 39.17 4673300.0 38.48
2020-08-31 39.58 38.71 39.52 38.81 3807300.0 38.13
2020-08-28 39.63 39.0 39.58 39.59 2979500.0 38.9
2020-08-27 39.46 37.82 37.92 39.21 3525100.0 38.52
2020-08-26 38.58 37.86 38.46 37.87 3159000.0 37.21
2020-08-25 39.53 38.33 39.33 38.82 3363000.0 38.14
2020-08-24 38.67 36.88 37.08 38.65 4001400.0 37.97
2020-08-21 37.53 36.76 37.15 36.91 3193700.0 36.26
2020-08-20 37.74 36.89 37.32 37.21 2921600.0 36.56
2020-08-19 38.77 37.78 38.15 37.95 3700600.0 37.29
2020-08-18 38.89 37.78 38.86 37.91 2638600.0 37.25
2020-08-17 39.39 38.52 39.14 38.74 3264100.0 38.06
2020-08-14 39.95 38.3 38.5 39.5 3620200.0 38.81
2020-08-13 39.88 38.54 39.69 38.82 4911300.0 38.14
2020-08-12 41.79 40.12 41.61 40.81 10482500.0 39.65
2020-08-11 42.04 40.45 41.2 40.7 7344200.0 39.55
2020-08-10 40.08 39.12 39.18 39.42 3803900.0 38.3
2020-08-07 39.11 37.0 37.23 39.06 3777800.0 37.95
2020-08-06 37.85 37.14 37.35 37.55 3110500.0 36.49
2020-08-05 37.93 37.38 37.5 37.66 3480700.0 36.59
2020-08-04 37.96 36.78 37.78 37.18 4716600.0 36.13
2020-08-03 38.03 36.86 37.4 37.77 4142100.0 36.7
2020-07-31 37.5 36.57 37.12 37.46 5053000.0 36.4
2020-07-30 37.35 36.19 37.11 37.24 3519100.0 36.18
2020-07-29 38.41 36.49 36.72 38.34 4406000.0 37.25
2020-07-28 37.19 36.34 36.37 36.87 3361900.0 35.82
2020-07-27 37.48 36.35 37.25 36.67 4229900.0 35.63
2020-07-24 38.33 37.41 38.16 37.74 3966300.0 36.67
2020-07-23 38.07 36.84 36.92 37.9 4311400.0 36.83
2020-07-22 37.22 36.24 36.42 37.17 5834200.0 36.12
2020-07-21 37.55 35.94 35.94 37.25 5086300.0 36.19
2020-07-20 36.26 35.59 36.16 35.72 2793200.0 34.71
2020-07-17 37.25 36.29 37.15 36.3 4440500.0 35.27
2020-07-16 37.94 36.08 36.95 37.22 5062400.0 36.16
2020-07-15 37.2 35.9 36.28 36.93 6954400.0 35.88
2020-07-14 36.02 34.64 35.49 35.18 6329500.0 34.18
2020-07-13 36.07 34.75 35.63 35.61 6138800.0 34.6
2020-07-10 35.26 33.61 33.61 35.2 4393200.0 34.2
2020-07-09 35.12 33.47 35.01 33.61 4815700.0 32.66
2020-07-08 35.85 34.63 35.13 35.32 5017500.0 34.32
2020-07-07 36.13 35.06 36.1 35.3 6080300.0 34.3
2020-07-06 37.93 36.37 37.47 36.69 3787800.0 35.65
2020-07-02 38.09 36.39 37.54 36.42 5578500.0 35.39
2020-07-01 37.89 36.33 37.82 36.41 6076300.0 35.38
2020-06-30 37.87 36.33 36.33 37.55 7230500.0 36.49
2020-06-29 37.38 36.18 36.7 36.74 4903500.0 35.7
2020-06-26 37.67 35.66 37.54 35.95 9392700.0 34.93
2020-06-25 38.85 37.22 37.43 38.55 5934500.0 37.46
2020-06-24 39.36 37.52 39.11 37.66 7135400.0 36.59
2020-06-23 40.87 39.82 40.2 40.04 4378500.0 38.9
2020-06-22 39.79 38.59 38.73 39.53 4237900.0 38.41
2020-06-19 41.45 39.19 41.45 39.34 13507600.0 38.22
2020-06-18 41.11 39.51 39.68 40.5 3814100.0 39.35
2020-06-17 41.48 40.2 41.4 40.28 3942200.0 39.14
2020-06-16 41.96 39.78 41.85 41.07 6766500.0 39.91
2020-06-15 39.89 37.4 37.5 39.83 7428600.0 38.7
2020-06-12 40.09 37.57 40.09 39.47 7954500.0 38.35
2020-06-11 39.27 37.45 38.3 37.48 11823700.0 36.42
2020-06-10 44.54 41.5 44.25 41.51 9845200.0 40.33
2020-06-09 45.41 44.07 44.61 44.68 9148600.0 43.41
2020-06-08 46.53 45.27 45.36 46.37 10430300.0 45.06
2020-06-05 45.8 43.41 45.2 44.31 10788000.0 43.05
2020-06-04 41.88 39.36 39.66 41.87 6255800.0 40.68
2020-06-03 40.23 38.51 39.0 39.97 5780900.0 38.84
2020-06-02 38.87 37.25 38.56 37.61 7844600.0 36.54
2020-06-01 38.44 36.84 37.07 38.06 6065900.0 36.98
2020-05-29 37.74 36.28 37.43 36.78 8674700.0 35.74
2020-05-28 40.3 37.76 40.22 38.15 8036200.0 37.07
2020-05-27 39.74 37.83 39.36 39.5 8391500.0 38.38
2020-05-26 36.94 34.8 35.19 36.19 7618400.0 35.16
2020-05-22 33.82 32.76 33.49 33.29 4227500.0 32.35
2020-05-21 34.16 33.28 33.32 33.47 4933900.0 32.52
2020-05-20 33.96 33.05 33.08 33.77 5373600.0 32.81
2020-05-19 33.78 32.32 33.48 32.34 5837500.0 31.42
2020-05-18 34.43 32.9 33.05 34.15 6456800.0 33.18
2020-05-15 32.13 31.19 31.53 31.35 7437100.0 30.46
2020-05-14 32.35 29.87 30.69 32.06 8855100.0 31.15
2020-05-13 32.91 30.62 32.71 31.63 9941400.0 30.3
2020-05-12 34.97 32.98 34.59 33.06 6982500.0 31.67
2020-05-11 35.64 33.99 35.64 34.42 4972500.0 32.97
2020-05-08 36.6 35.56 36.28 36.24 4282600.0 34.71
2020-05-07 36.57 34.75 34.75 35.24 5356200.0 33.75
2020-05-06 35.7 34.29 35.53 34.31 4436900.0 32.86
2020-05-05 36.79 35.19 36.07 35.25 5608100.0 33.76
2020-05-04 35.65 34.26 34.88 35.56 5903200.0 34.06
2020-05-01 36.38 34.97 36.19 35.44 5396100.0 33.95
2020-04-30 38.24 36.97 37.91 37.32 5546800.0 35.75
2020-04-29 39.78 37.84 38.66 39.2 7180600.0 37.55
2020-04-28 39.64 37.46 38.85 37.52 7587700.0 35.94
2020-04-27 37.74 35.24 35.6 37.47 6375000.0 35.89
2020-04-24 35.81 34.23 34.59 35.48 6264300.0 33.98
2020-04-23 35.18 34.06 34.06 34.29 4777600.0 32.84
2020-04-22 35.14 33.68 34.56 34.0 7738900.0 32.57
2020-04-21 34.57 33.09 33.91 34.03 7740700.0 32.59
2020-04-20 35.08 32.77 33.5 34.13 8271300.0 32.69
2020-04-17 33.5 30.84 30.9 33.4 8133200.0 31.99
2020-04-16 31.52 29.24 31.52 29.64 5858800.0 28.39
2020-04-15 32.12 31.15 31.69 31.31 8380600.0 29.99
2020-04-14 35.2 32.79 34.73 33.36 6447400.0 31.95
2020-04-13 36.14 33.69 36.06 33.94 7753400.0 32.51
2020-04-09 36.12 33.55 33.72 36.11 9661000.0 34.59
2020-04-08 32.94 30.88 31.04 32.7 8369500.0 31.32
2020-04-07 32.33 30.42 31.92 30.59 11735700.0 29.3
2020-04-06 30.39 28.46 29.15 29.77 11721400.0 28.51
2020-04-03 28.57 26.41 28.24 27.21 9002000.0 26.06
2020-04-02 29.61 27.63 28.29 28.48 8909100.0 27.28
2020-04-01 29.29 28.09 28.6 28.47 9102300.0 27.27
2020-03-31 32.43 30.21 31.81 30.84 8324700.0 29.54
2020-03-30 33.53 31.68 33.16 32.56 7813100.0 31.19
2020-03-27 34.76 32.26 32.49 33.27 8639500.0 31.87
2020-03-26 34.67 30.54 30.83 34.28 10238300.0 32.83
2020-03-25 32.0 28.85 30.04 30.67 13398800.0 29.38
2020-03-24 30.39 26.23 26.93 30.12 10396700.0 28.85
2020-03-23 29.13 25.51 28.0 25.69 12832500.0 24.61
2020-03-20 30.69 28.0 30.31 30.04 15605700.0 28.77
2020-03-19 32.0 26.52 27.61 29.97 10763100.0 28.71
2020-03-18 29.47 26.04 27.23 28.32 11291600.0 27.13
2020-03-17 29.74 25.94 28.28 29.27 14132600.0 28.04
2020-03-16 30.32 24.01 28.47 27.37 12016800.0 26.22
2020-03-13 34.14 30.64 32.78 33.83 12391400.0 32.4
2020-03-12 33.16 28.94 30.32 30.22 12378600.0 28.95
2020-03-11 35.49 33.31 35.08 33.66 11487700.0 32.24
2020-03-10 36.87 33.93 36.23 36.34 14818100.0 34.81
2020-03-09 37.95 33.89 36.46 34.51 15081800.0 33.05
2020-03-06 42.49 39.55 41.49 40.67 13966100.0 38.95
2020-03-05 45.51 43.02 45.42 43.61 12103800.0 41.77
2020-03-04 47.6 45.86 47.24 47.38 9533200.0 45.38
2020-03-03 49.4 46.44 48.39 46.89 10348300.0 44.91
2020-03-02 48.82 45.61 48.1 48.81 8156400.0 46.75
2020-02-28 46.91 44.92 46.05 46.14 10747200.0 44.19
2020-02-27 50.23 47.54 49.79 47.55 7471600.0 45.54
2020-02-26 52.21 50.65 51.71 50.7 6856800.0 48.56
2020-02-25 53.78 51.15 53.75 51.31 7233200.0 49.15
2020-02-24 54.34 53.27 53.65 53.77 7350700.0 51.5
2020-02-21 55.1 54.24 54.83 54.85 5640300.0 52.54
2020-02-20 55.44 54.23 54.39 55.31 5185600.0 52.98
2020-02-19 54.65 54.05 54.26 54.61 3414600.0 52.31
2020-02-18 54.8 53.54 54.63 54.01 4265800.0 51.73