Hot Features
프리미엄
Truist Financial Corporation (TFC-I)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 23.34 | 0.14 | 0.60 | 23.17 | 23.34 | 23.15 | 8426 |
| 1740699600 | 23.2 | -0.15 | -0.64 | 23.35 | 23.35 | 23.18 | 5059 |
| 1740613200 | 23.35 | 0.01 | 0.02 | 23.35 | 23.35 | 23.16 | 2997 |
| 1740526800 | 23.345 | 0.19 | 0.80 | 23.3 | 23.39 | 23.2 | 5252 |
| 1740440400 | 23.1591 | 0.01 | 0.04 | 23.11 | 23.2967 | 23.11 | 4492 |
| 1740181200 | 23.15 | 0.04 | 0.17 | 23.07 | 23.15 | 22.47 | 3279 |
| 1740094800 | 23.11 | 0.07 | 0.28 | 23.99 | 23.99 | 23 | 8732 |
| 1740008400 | 23.0444 | 0.07 | 0.32 | 22.97 | 23.0799 | 22.97 | 9524 |
| 1739922000 | 22.971 | -0.11 | -0.47 | 23.01 | 23.13 | 22.97 | 4992 |
| 1739576400 | 23.08 | -0.42 | -1.79 | 23.19 | 23.19 | 23 | 10456 |
| 1739490000 | 23.5 | 0.09 | 0.38 | 23.99 | 23.99 | 23.38 | 4140 |
| 1739403600 | 23.41 | -0.07 | -0.30 | 23.38 | 23.45 | 23.34 | 3705 |
| 1739317200 | 23.48 | -0.01 | -0.04 | 23.29 | 23.48 | 23.29 | 13068 |
| 1739230800 | 23.49 | 0.13 | 0.56 | 23.27 | 23.49 | 23.27 | 11424 |
| 1738971600 | 23.36 | -0.01 | -0.04 | 23.39 | 23.4 | 23.25 | 9977 |
| 1738885200 | 23.37 | -0.03 | -0.13 | 23.4 | 23.57 | 23.25 | 4257 |
| 1738798800 | 23.4 | 0.11 | 0.47 | 23.5412 | 23.5412 | 23.29 | 9645 |
| 1738712400 | 23.2894 | 0.04 | 0.17 | 23.29 | 23.55 | 23.17 | 11870 |
| 1738626000 | 23.25 | 0 | 0.00 | 23.2101 | 23.26 | 23.2 | 10031 |
| 1738366800 | 23.25 | -0.28 | -1.19 | 23.45 | 23.53 | 23.25 | 11184 |
| 1738280400 | 23.53 | 0.08 | 0.34 | 23.45 | 23.5399 | 23.4 | 5950 |
| 1738194000 | 23.45 | 0.02 | 0.08 | 23.43 | 23.4999 | 23.31 | 11635 |
| 1738107600 | 23.4301 | -0.1 | -0.42 | 23.67 | 23.99 | 23.4001 | 8663 |
| 1738021200 | 23.53 | 0.21 | 0.90 | 23.35 | 23.53 | 23.19 | 8716 |
| 1737762000 | 23.32 | 0.04 | 0.17 | 23.29 | 23.45 | 23.2 | 5400 |
| 1737675600 | 23.28 | 0 | 0.00 | 23.28 | 23.28 | 23.28 | 0 |
| 1737589200 | 23.28 | -0.07 | -0.30 | 23.36 | 23.36 | 23.17 | 10192 |
| 1737502800 | 23.35 | 0.23 | 1.00 | 23.14 | 23.49 | 22.9342 | 10970 |
| 1737157200 | 23.1189 | -0.04 | -0.18 | 23.19 | 23.2989 | 23.03 | 7926 |
| 1737070800 | 23.16 | 0.02 | 0.09 | 23.18 | 23.35 | 23.05 | 9499 |
| 1736984400 | 23.14 | 0.49 | 2.16 | 22.82 | 23.14 | 22.82 | 2519 |
| 1736898000 | 22.65 | 0.06 | 0.27 | 22.72 | 22.825 | 22.65 | 10108 |
| 1736811600 | 22.59 | 0.02 | 0.07 | 22.6 | 22.74 | 22.56 | 7128 |
| 1736552400 | 22.575 | -0.05 | -0.20 | 22.55 | 22.75 | 22.3872 | 9000 |
| 1736379600 | 22.62 | -0.14 | -0.60 | 22.61 | 22.75 | 22.52 | 5949 |
| 1736293200 | 22.7575 | -0.12 | -0.54 | 22.81 | 23.07 | 22.56 | 7474 |
| 1736206800 | 22.88 | -0.07 | -0.31 | 22.95 | 23.0887 | 22.8 | 8335 |
| 1735947600 | 22.95 | 0.18 | 0.79 | 22.93 | 23.07 | 22.75 | 7812 |
| 1735861200 | 22.77 | 0.32 | 1.43 | 22.88 | 22.88 | 22.6 | 9099 |
| 1735688400 | 22.45 | -0.36 | -1.59 | 22.68 | 23.4 | 22.31 | 102825 |
| 1735602000 | 22.8132 | 0.25 | 1.12 | 23.49 | 23.49 | 22.51 | 10607 |
| 1735342800 | 22.56 | -0.14 | -0.62 | 22.78 | 22.78 | 22.49 | 5021 |
| 1735256400 | 22.7 | -0.1 | -0.44 | 23.49 | 23.49 | 22.6596 | 8948 |
| 1735077840 | 22.8 | -0.14 | -0.61 | 23.49 | 23.49 | 22.76 | 8479 |
| 1734997200 | 22.94 | -0.12 | -0.52 | 23.03 | 23.0601 | 22.87 | 21987 |
| 1734738000 | 23.06 | 0.04 | 0.17 | 23.01 | 23.34 | 23.01 | 9542 |
| 1734651600 | 23.0201 | -0.18 | -0.78 | 23.17 | 23.19 | 23.01 | 12768 |
| 1734565200 | 23.2 | -0.43 | -1.82 | 23.48 | 23.6 | 23.1512 | 13877 |
| 1734478800 | 23.6291 | 0.22 | 0.94 | 23.59 | 23.75 | 23.41 | 3598 |
| 1734392400 | 23.41 | -0.19 | -0.81 | 23.21 | 23.85 | 23.21 | 13939 |
| 1734133200 | 23.6 | -0.12 | -0.51 | 23.6814 | 24 | 23.6 | 7752 |
| 1734046800 | 23.72 | -0.29 | -1.21 | 24.01 | 24.2 | 23.72 | 9289 |
| 1733960400 | 24.01 | -0.04 | -0.17 | 24.0964 | 24.2345 | 24.01 | 10579 |
| 1733874000 | 24.05 | 0.05 | 0.21 | 24.075 | 24.15 | 24 | 6098 |
| 1733787600 | 24 | -0.03 | -0.12 | 24.12 | 24.19 | 24 | 5335 |
| 1733528400 | 24.03 | -0.1 | -0.41 | 24.12 | 24.19 | 24.03 | 12836 |
| 1733442000 | 24.13 | 0.01 | 0.04 | 24.095 | 24.2 | 24.0026 | 9353 |
| 1733355600 | 24.12 | -0.01 | -0.04 | 24.19 | 24.2 | 24.12 | 4807 |
| 1733269200 | 24.13 | -0.04 | -0.17 | 24.17 | 24.1999 | 24.07 | 4714 |
| 1733182800 | 24.17 | -0.02 | -0.08 | 24.1 | 24.18 | 23.9727 | 11453 |
