Truist Financial Corporation (BBK)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.245001 | -0.583474636818 | 41.99 | 44.2 | 41.665 | 22967 | 42.99851165 | DE |
| 4 | -1.685001 | -3.87980888787 | 43.43 | 44.2 | 40.51 | 6654 | 42.98021914 | DE |
| 12 | 1.585 | 3.94671324569 | 40.159999 | 46.58 | 38.74 | 2098 | 42.97176592 | DE |
| 26 | 4.539999 | 12.2026582449 | 37.205 | 46.58 | 36.71 | 1216 | 42.47666776 | DE |
| 52 | 7.344999 | 21.3517412791 | 34.4 | 46.58 | 31.6 | 805 | 40.33089917 | DE |
| 156 | -15.755001 | -27.4000017391 | 57.5 | 60.5 | 25.4 | 503 | 38.87426599 | DE |
| 260 | -0.055001 | -0.131581339713 | 41.8 | 60.5 | 25.4 | 349 | 39.48770615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 41.729999 | -0.88 | -2.07 | 41.665 | 41.729999 | 41.665 | 242 |
| 1736458020 | 42.61 | 0 | 0.00 | 42.61 | 42.61 | 42.61 | 0 |
| 1736371620 | 42.61 | -0.06 | -0.13 | 42.42 | 42.61 | 42.42 | 250 |
| 1736285220 | 42.665 | -0.34 | -0.78 | 43.285 | 43.285 | 42.665 | 34 |
| 1736198820 | 43 | 0.96 | 2.28 | 43.005 | 44.2 | 43 | 91554 |
| 1735939620 | 42.04 | -0.47 | -1.11 | 41.99 | 42.04 | 41.99 | 29 |
| 1735853220 | 42.51 | 0.98 | 2.35 | 42.119999 | 42.565 | 42.119999 | 132 |
| 1735594020 | 41.534999 | -0.45 | -1.06 | 41.54 | 41.54 | 41.534999 | 3 |
| 1735334820 | 41.979999 | 0.23 | 0.55 | 41.979999 | 41.979999 | 41.979999 | 1 |
| 1734989220 | 41.75 | 0.63 | 1.54 | 41.915 | 41.915 | 41.354999 | 304 |
| 1734730020 | 41.115 | -0 | -0.01 | 40.51 | 41.115 | 40.51 | 220 |
| 1734643620 | 41.119999 | -1.1 | -2.59 | 42.1 | 42.1 | 41.119999 | 387 |
| 1734557220 | 42.215 | -0.49 | -1.14 | 43.175 | 43.175 | 42.215 | 152 |
| 1734470820 | 42.7 | -0.37 | -0.86 | 42.7 | 42.7 | 42.7 | 6 |
| 1734384420 | 43.07 | -0.36 | -0.83 | 43.17 | 43.17 | 43.07 | 82 |
| 1734125220 | 43.43 | 0.47 | 1.09 | 43.43 | 43.43 | 43.43 | 4 |
| 1734038820 | 42.96 | -1.83 | -4.09 | 43.28 | 43.28 | 42.96 | 165 |
| 1733952420 | 44.79 | 0 | 0.00 | 44.79 | 44.79 | 44.79 | 0 |
| 1733866020 | 44.79 | 0.29 | 0.65 | 44.79 | 44.79 | 44.79 | 10 |
| 1733779620 | 44.5 | 0.02 | 0.04 | 45.015 | 45.015 | 44.5 | 401 |
| 1733520420 | 44.48 | -0.18 | -0.39 | 44.48 | 44.48 | 44.48 | 36 |
| 1733434020 | 44.655 | 0.21 | 0.47 | 43.675 | 44.655 | 43.675 | 192 |
| 1733347620 | 44.445 | 0 | 0.00 | 44.445 | 44.445 | 44.445 | 0 |
| 1733261220 | 44.445 | -0.81 | -1.78 | 44.445 | 44.445 | 44.445 | 1 |
| 1733174820 | 45.25 | -0.19 | -0.42 | 45.62 | 45.62 | 45.25 | 10 |
| 1732915620 | 45.44 | 0.36 | 0.81 | 45.595 | 45.595 | 45.365 | 71 |
| 1732829220 | 45.075 | -0.49 | -1.06 | 45.075 | 45.075 | 45.075 | 12 |
| 1732742820 | 45.56 | -0.33 | -0.72 | 45.56 | 45.56 | 45.56 | 105 |
| 1732656420 | 45.89 | 0 | 0.00 | 45.89 | 45.89 | 45.89 | 0 |
| 1732570020 | 45.89 | 0.84 | 1.86 | 46.455 | 46.58 | 45.815 | 190 |
| 1732310820 | 45.05 | 0.11 | 0.26 | 45.05 | 45.05 | 45.05 | 4 |
| 1732224420 | 44.935 | 0.84 | 1.92 | 44.875 | 44.935 | 44.875 | 295 |
| 1732138020 | 44.09 | -0.13 | -0.29 | 44.09 | 44.09 | 44.09 | 35 |
| 1732051620 | 44.22 | 0.03 | 0.07 | 44.22 | 44.22 | 44.22 | 12 |
| 1731965220 | 44.19 | 0.31 | 0.71 | 44.3 | 44.3 | 44.145 | 115 |
| 1731705960 | 43.88 | 0.06 | 0.14 | 44.335 | 44.455 | 43.88 | 41 |
| 1731619560 | 43.82 | -0.49 | -1.09 | 44.17 | 44.17 | 43.82 | 6 |
| 1731533160 | 44.305 | 0.88 | 2.01 | 43.9 | 44.305 | 43.9 | 23 |
| 1731446820 | 43.43 | -0.17 | -0.39 | 44.28 | 44.28 | 43.43 | 265 |
| 1731360420 | 43.6 | 1.25 | 2.94 | 43.15 | 43.75 | 43.15 | 414 |
| 1731101220 | 42.354999 | -0.15 | -0.35 | 42.354999 | 42.354999 | 42.354999 | 156 |
| 1731014760 | 42.505 | -0.81 | -1.86 | 44 | 44 | 42.505 | 581 |
| 1730928360 | 43.31 | 4.57 | 11.80 | 40.485 | 43.31 | 40.485 | 1199 |
| 1730841960 | 38.74 | -1.34 | -3.33 | 38.825 | 38.825 | 38.74 | 394 |
| 1730755560 | 40.075 | 0 | 0.00 | 40.075 | 40.075 | 40.075 | 0 |
| 1730496360 | 40.075 | 0.86 | 2.18 | 39.92 | 40.075 | 39.92 | 11 |
| 1730409960 | 39.22 | 0 | 0.00 | 39.22 | 39.22 | 39.22 | 0 |
| 1730323560 | 39.22 | -0.5 | -1.26 | 39.51 | 39.51 | 39.22 | 250 |
| 1730237160 | 39.72 | 0.1 | 0.25 | 39.72 | 39.775 | 39.72 | 241 |
| 1730147220 | 39.619999 | 0 | 0.00 | 39.619999 | 39.619999 | 39.619999 | 0 |
| 1729888020 | 39.619999 | -0.39 | -0.96 | 39.619999 | 39.619999 | 39.619999 | 1 |
| 1729801560 | 40.005 | -0.15 | -0.39 | 40.005 | 40.005 | 40.005 | 1 |
| 1729715160 | 40.159999 | 0.91 | 2.32 | 40.395 | 40.395 | 40.159999 | 80 |
| 1729628760 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 0 |
| 1729542360 | 39.25 | -0.91 | -2.27 | 39.25 | 39.25 | 39.25 | 50 |
| 1729283160 | 40.159999 | -1.04 | -2.51 | 40.159999 | 40.159999 | 40.159999 | 100 |
| 1729196760 | 41.195 | 1.15 | 2.86 | 41.195 | 41.195 | 41.195 | 100 |
| 1729110360 | 40.049999 | -0.24 | -0.60 | 40.049999 | 40.049999 | 40.049999 | 22 |
| 1729023960 | 40.29 | 0.37 | 0.91 | 40.02 | 40.29 | 40.02 | 76 |
| 1728937620 | 39.924999 | 0.38 | 0.95 | 39.77 | 40.174999 | 39.77 | 177 |
| 1728678360 | 39.549999 | 0.61 | 1.57 | 38.6 | 39.61 | 38.6 | 307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
