Truist Financial Corporation (TFC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
2.438.359 |
0,37%
|
47,40
|
46,62
|
47,40
|
47,175
|
| 23/09/2026 |
2.398.707 |
-2,23%
|
48,00
|
46,97
|
48,19
|
47,00
|
| 22/09/2026 |
2.859.298 |
-1,90%
|
49,57
|
47,735
|
49,57
|
48,07
|
| 21/09/2026 |
2.396.475 |
0,90%
|
48,60
|
48,60
|
49,24
|
49,00
|
| 18/09/2026 |
2.423.498 |
0,11%
|
48,50
|
48,20
|
48,87
|
48,56
|
| 17/09/2026 |
2.896.486 |
-0,01%
|
49,75
|
48,175
|
49,75
|
48,45
|
| 16/09/2026 |
4.125.872 |
-3,91%
|
50,89
|
47,64
|
50,89
|
48,44
|
| 15/09/2026 |
4.478.068 |
0,72%
|
50,1501
|
50,12
|
51,33
|
50,46
|
| 14/09/2026 |
1.790.213 |
-0,62%
|
50,25
|
49,945
|
50,84
|
50,10
|
| 11/09/2026 |
1.539.360 |
0,14%
|
50,6602
|
50,005
|
51,06
|
50,40
|
| 10/09/2026 |
3.652.124 |
0,36%
|
50,03
|
49,61
|
50,50
|
50,33
|
| 09/09/2026 |
1.996.856 |
-0,79%
|
50,42
|
50,115
|
50,875
|
50,15
|
| 08/09/2026 |
2.068.559 |
-2,10%
|
51,65
|
50,55
|
51,65
|
50,55
|
| 04/09/2026 |
1.596.545 |
0,07%
|
51,30
|
51,30
|
51,89
|
51,65
|
| 03/09/2026 |
1.641.712 |
1,54%
|
50,81
|
50,80
|
51,71
|
51,61
|
| 02/09/2026 |
2.476.134 |
2,84%
|
50,00
|
49,69
|
51,37
|
50,81
|
| 01/09/2026 |
2.646.450 |
-0,29%
|
49,72
|
49,06
|
50,17
|
49,44
|
| 31/08/2026 |
2.379.308 |
-1,54%
|
50,25
|
49,58
|
50,3866
|
49,58
|
| 28/08/2026 |
1.815.670 |
0,33%
|
50,7077
|
50,13
|
50,99
|
50,43
|
| 27/08/2026 |
1.677.930 |
-0,73%
|
50,50
|
49,875
|
50,6901
|
50,30
|
| 26/08/2026 |
1.410.504 |
0,68%
|
50,77
|
50,20
|
53,125
|
50,67
|
| 25/08/2026 |
1.977.626 |
-1,00%
|
50,81
|
50,2241
|
50,96
|
50,30
|
| 24/08/2026 |
1.395.052 |
0,80%
|
50,243
|
50,243
|
51,39
|
50,81
|
| 21/08/2026 |
1.566.021 |
0,37%
|
50,52
|
50,105
|
50,848
|
50,42
|
| 20/08/2026 |
2.124.313 |
-1,43%
|
50,78
|
50,225
|
51,05
|
50,23
|
| 19/08/2026 |
2.418.008 |
-2,68%
|
53,4627
|
50,89
|
53,4627
|
50,97
|
| 18/08/2026 |
2.025.247 |
-0,23%
|
52,50
|
52,14
|
52,6303
|
52,41
|
| 17/08/2026 |
2.405.839 |
-1,07%
|
53,10
|
52,52
|
53,53
|
53,52
|
| 14/08/2026 |
2.295.808 |
1,20%
|
52,47
|
52,44
|
53,27
|
53,10
|
| 13/08/2026 |
2.462.010 |
0,61%
|
53,00
|
52,47
|
53,34
|
52,47
|
| 12/08/2026 |
2.049.866 |
0,68%
|
52,50
|
52,25
|
52,83
|
52,67
|
| 11/08/2026 |
2.229.261 |
0,81%
|
52,06
|
51,7394
|
52,48
|
52,31
|
| 10/08/2026 |
2.118.249 |
-0,89%
|
52,34
|
51,76
|
52,34
|
51,86
|
| 07/08/2026 |
1.699.048 |
-0,43%
|
52,58
|
52,01
|
52,72
|
52,35
|
| 06/08/2026 |
2.458.713 |
-0,51%
|
52,85
|
52,455
|
53,465
|
52,59
|
| 05/08/2026 |
1.966.074 |
0,40%
|
52,73
|
52,63
|
53,13
|
52,85
|
| 04/08/2026 |
2.194.093 |
1,45%
|
51,92
|
51,63
|
52,99
|
52,66
|
| 03/08/2026 |
4.204.223 |
0,15%
|
51,78
|
51,215
|
52,18
|
51,92
|
| 31/07/2026 |
1.779.502 |
-0,33%
|
52,35
|
51,7606
|
52,11
|
51,84
|
| 30/07/2026 |
3.925.582 |
-0,54%
|
52,40
|
51,59
|
52,5899
|
52,01
|
| 29/07/2026 |
3.114.654 |
-1,27%
|
53,0704
|
52,115
|
53,14
|
52,31
|
| 28/07/2026 |
3.667.440 |
1,78%
|
51,9801
|
51,9801
|
53,075
|
52,99
|
| 27/07/2026 |
2.532.965 |
0,71%
|
52,11
|
51,835
|
52,74
|
52,12
|
| 24/07/2026 |
2.224.591 |
1,10%
|
51,20
|
51,20
|
52,035
|
51,76
|
| 23/07/2026 |
2.841.491 |
-1,15%
|
51,85
|
50,535
|
51,85
|
51,20
|
| 22/07/2026 |
3.594.363 |
0,68%
|
51,38
|
51,245
|
51,865
|
51,73
|
| 21/07/2026 |
3.860.504 |
0,71%
|
51,6408
|
50,725
|
51,6408
|
51,38
|
| 20/07/2026 |
5.096.941 |
-2,91%
|
52,54
|
50,69
|
52,64
|
51,00
|
| 17/07/2026 |
7.247.204 |
-1,39%
|
53,03
|
52,43
|
54,215
|
52,50
|
| 16/07/2026 |
4.693.777 |
0,63%
|
52,7078
|
52,7078
|
54,025
|
53,25
|
| 15/07/2026 |
2.812.245 |
1,64%
|
52,4041
|
52,03
|
52,99
|
52,80
|
| 14/07/2026 |
2.932.689 |
0,00%
|
52,08
|
51,61
|
52,62
|
51,95
|
| 13/07/2026 |
2.725.531 |
0,58%
|
51,68
|
51,19
|
52,03
|
51,95
|
| 10/07/2026 |
2.815.279 |
0,58%
|
51,225
|
51,225
|
52,04
|
51,67
|
| 09/07/2026 |
3.832.613 |
3,36%
|
49,80
|
49,80
|
51,45
|
51,37
|
| 08/07/2026 |
2.831.818 |
-3,22%
|
50,54
|
49,37
|
50,81
|
49,69
|
| 07/07/2026 |
2.992.478 |
-0,07%
|
51,0103
|
51,0103
|
51,845
|
51,36
|
| 06/07/2026 |
2.454.769 |
0,90%
|
50,56
|
50,34
|
51,51
|
51,42
|
| 02/07/2026 |
2.381.323 |
0,13%
|
51,17
|
50,48
|
51,40
|
50,98
|
| 01/07/2026 |
3.201.278 |
2,13%
|
49,20
|
49,20
|
51,025
|
50,89
|
| 30/06/2026 |
2.672.612 |
-1,50%
|
50,1993
|
49,61
|
50,375
|
49,82
|
| 29/06/2026 |
2.215.339 |
0,13%
|
50,56
|
50,078
|
50,837
|
50,58
|
| 26/06/2026 |
2.180.234 |
-0,33%
|
50,90
|
50,055
|
50,90
|
50,49
|
| 25/06/2026 |
3.997.341 |
1,66%
|
49,79
|
49,77
|
51,195
|
50,67
|
| 24/06/2026 |
5.025.363 |
0,28%
|
49,75
|
49,67
|
50,46
|
49,79
|
| 23/06/2026 |
3.611.278 |
1,92%
|
48,87
|
48,69
|
50,01
|
49,67
|
| 18/06/2026 |
3.375.874 |
0,36%
|
48,6109
|
47,97
|
49,05
|
48,76
|
| 17/06/2026 |
4.809.372 |
-1,95%
|
49,21
|
47,805
|
49,93
|
48,17
|
| 16/06/2026 |
6.977.827 |
1,40%
|
48,97
|
48,65
|
49,37
|
49,13
|
| 15/06/2026 |
11.104.852 |
-6,27%
|
51,72
|
48,31
|
52,07
|
48,48
|
| 12/06/2026 |
4.534.841 |
1,93%
|
50,63
|
50,60
|
51,76
|
51,66
|
| 11/06/2026 |
4.011.272 |
1,82%
|
49,76
|
49,76
|
50,93
|
50,68
|
| 10/06/2026 |
3.712.828 |
0,74%
|
49,01
|
49,01
|
50,18
|
49,76
|
| 09/06/2026 |
3.361.374 |
1,12%
|
48,83
|
48,83
|
50,105
|
49,43
|
| 08/06/2026 |
3.099.501 |
-0,75%
|
49,03
|
48,63
|
49,64
|
48,83
|
| 05/06/2026 |
2.350.440 |
0,05%
|
49,29
|
48,9851
|
49,6351
|
49,20
|
| 04/06/2026 |
5.918.876 |
3,69%
|
48,01
|
48,01
|
49,23
|
49,18
|
| 03/06/2026 |
3.387.284 |
-1,27%
|
47,265
|
47,045
|
47,82
|
47,42
|
| 02/06/2026 |
5.755.527 |
2,64%
|
46,50
|
46,50
|
48,245
|
48,12
|
| 01/06/2026 |
4.943.012 |
-1,54%
|
48,25
|
46,785
|
48,25
|
46,87
|
| 29/05/2026 |
2.758.450 |
0,70%
|
47,86
|
47,21
|
48,21
|
48,21
|
| 28/05/2026 |
3.623.354 |
-1,36%
|
48,951
|
47,38
|
48,951
|
47,80
|
| 27/05/2026 |
2.188.962 |
-0,45%
|
48,245
|
48,245
|
49,08
|
48,46
|
| 26/05/2026 |
2.514.519 |
0,62%
|
48,38
|
48,34
|
49,11
|
48,68
|
| 22/05/2026 |
2.127.565 |
1,02%
|
48,20
|
47,935
|
48,52
|
48,38
|
| 21/05/2026 |
2.620.766 |
-0,23%
|
47,86
|
47,455
|
48,0903
|
47,89
|
| 20/05/2026 |
3.329.955 |
2,63%
|
46,815
|
46,46
|
48,00
|
48,00
|
| 19/05/2026 |
2.297.713 |
-0,57%
|
47,32
|
46,35
|
47,32
|
46,77
|
| 18/05/2026 |
2.866.912 |
0,19%
|
46,70
|
46,70
|
47,29
|
47,05
|
| 15/05/2026 |
1.884.704 |
-0,74%
|
46,89
|
46,24
|
47,115
|
46,96
|
| 14/05/2026 |
4.856.733 |
1,27%
|
46,71
|
46,71
|
47,43
|
47,13
|
| 13/05/2026 |
6.546.756 |
-2,62%
|
47,70
|
46,35
|
47,72
|
46,54
|
| 12/05/2026 |
3.890.759 |
-0,31%
|
48,00
|
47,06
|
48,12
|
47,79
|
| 11/05/2026 |
2.972.543 |
-2,32%
|
49,40
|
47,845
|
49,40
|
47,97
|
| 08/05/2026 |
1.776.616 |
-0,25%
|
49,30
|
49,01
|
49,70
|
49,11
|
| 07/05/2026 |
2.078.046 |
-2,03%
|
50,58
|
49,22
|
50,97
|
49,22
|
| 06/05/2026 |
2.035.623 |
1,78%
|
50,06
|
50,00
|
51,005
|
50,80
|
| 05/05/2026 |
3.309.978 |
0,95%
|
49,48
|
49,48
|
50,18
|
49,95
|
| 04/05/2026 |
2.822.802 |
-2,85%
|
51,2491
|
49,365
|
51,2491
|
49,48
|
| 01/05/2026 |
2.347.835 |
-1,11%
|
50,99
|
50,75
|
51,375
|
50,93
|
