Trustmark Corporation TRMK
NASDAQ · Amerika Birleşik Devletleri · Finans
$44,83-0,41 (-%0,91)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44,83 | -%0,91 | $45,26 | $45,57 | $44,55 | 452,60K |
| 2026-09-29 | $45,24 | -%0,83 | $45,68 | $45,95 | $45,06 | 280,80K |
| 2026-09-28 | $45,62 | -%0,91 | $46,04 | $46,08 | $45,57 | 328,50K |
| 2026-09-25 | $46,04 | -%0,11 | $46,19 | $46,57 | $46,02 | 443,90K |
| 2026-09-24 | $46,09 | +%0,88 | $45,89 | $46,51 | $45,58 | 380,30K |
| 2026-09-23 | $45,69 | -%0,54 | $45,81 | $46,22 | $45,66 | 294,00K |
| 2026-09-22 | $45,94 | -%1,08 | $46,75 | $46,94 | $45,92 | 376,60K |
| 2026-09-21 | $46,44 | -%0,58 | $46,90 | $47,54 | $46,41 | 299,60K |
| 2026-09-18 | $46,71 | -%0,06 | $46,54 | $46,91 | $46,17 | 976,90K |
| 2026-09-17 | $46,74 | -%0,91 | $47,57 | $47,75 | $46,72 | 363,90K |
| 2026-09-16 | $47,17 | -%0,74 | $47,56 | $47,93 | $46,42 | 620,00K |
| 2026-09-15 | $47,52 | +%0,83 | $47,05 | $47,71 | $47,00 | 465,20K |
| 2026-09-14 | $47,13 | +%0,32 | $46,91 | $47,50 | $46,82 | 397,40K |
| 2026-09-11 | $46,98 | -%0,99 | $47,86 | $47,98 | $46,85 | 485,80K |
| 2026-09-10 | $47,45 | +%4,54 | $45,36 | $47,47 | $45,16 | 692,50K |
| 2026-09-09 | $45,39 | -%0,96 | $45,41 | $45,63 | $44,89 | 587,20K |
| 2026-09-08 | $45,83 | -%1,69 | $46,37 | $46,52 | $45,81 | 360,50K |
| 2026-09-04 | $46,62 | +%1,22 | $45,82 | $46,68 | $45,82 | 224,10K |
| 2026-09-03 | $46,06 | +%0,52 | $45,92 | $46,43 | $45,81 | 203,30K |
| 2026-09-02 | $45,82 | +%1,42 | $45,21 | $46,16 | $45,19 | 440,80K |
| 2026-09-01 | $45,18 | -%1,61 | $45,53 | $45,77 | $45,03 | 239,30K |
| 2026-08-31 | $45,92 | -%0,76 | $46,11 | $46,18 | $45,71 | 261,50K |
| 2026-08-28 | $46,27 | +%0,09 | $46,29 | $46,53 | $46,09 | 224,80K |
| 2026-08-27 | $46,23 | -%0,02 | $45,89 | $46,28 | $45,52 | 166,50K |
| 2026-08-26 | $46,24 | +%0,28 | $46,32 | $46,46 | $45,72 | 203,60K |
| 2026-08-25 | $46,11 | -%0,77 | $46,50 | $46,50 | $45,99 | 201,70K |
| 2026-08-24 | $46,47 | -%0,11 | $46,46 | $46,87 | $46,38 | 200,40K |
| 2026-08-21 | $46,52 | -%0,13 | $46,83 | $47,10 | $46,08 | 378,40K |
| 2026-08-20 | $46,58 | +%0,15 | $46,34 | $46,68 | $46,23 | 218,90K |
| 2026-08-19 | $46,51 | -%2,47 | $47,97 | $47,97 | $46,44 | 336,60K |
| 2026-08-18 | $47,69 | -%0,91 | $48,30 | $48,35 | $47,49 | 204,40K |
| 2026-08-17 | $48,13 | -%0,33 | $48,09 | $48,49 | $47,99 | 248,70K |
| 2026-08-14 | $48,29 | +%0,02 | $48,31 | $48,68 | $48,13 | 173,10K |
| 2026-08-13 | $48,28 | +%0,33 | $48,45 | $48,69 | $48,18 | 308,60K |
| 2026-08-12 | $48,12 | +%0,56 | $47,93 | $48,33 | $47,75 | 303,80K |
| 2026-08-11 | $47,85 | +%1,16 | $47,48 | $47,97 | $47,39 | 226,20K |
| 2026-08-10 | $47,30 | -%0,25 | $47,10 | $47,50 | $46,77 | 266,30K |
| 2026-08-07 | $47,42 | -%1,02 | $47,80 | $48,00 | $47,36 | 234,70K |
| 2026-08-06 | $47,91 | -%1,26 | $48,94 | $49,00 | $47,90 | 300,80K |
| 2026-08-05 | $48,52 | +%0,06 | $48,49 | $48,64 | $48,26 | 374,90K |
| 2026-08-04 | $48,49 | +%0,98 | $48,13 | $48,90 | $47,97 | 430,30K |
| 2026-08-03 | $48,02 | +%1,20 | $47,74 | $48,09 | $47,45 | 309,80K |
| 2026-07-31 | $47,45 | -%0,19 | $47,54 | $47,73 | $46,89 | 360,40K |
| 2026-07-30 | $47,54 | +%1,30 | $47,13 | $47,68 | $47,13 | 581,20K |
| 2026-07-29 | $46,93 | +%0,34 | $46,77 | $47,56 | $46,58 | 1,02M |
| 2026-07-28 | $46,77 | +%0,99 | $46,45 | $47,14 | $46,45 | 607,80K |
| 2026-07-27 | $46,31 | -%0,64 | $46,89 | $47,07 | $46,25 | 578,60K |
| 2026-07-24 | $46,61 | +%1,06 | $46,24 | $46,91 | $46,04 | 718,60K |
| 2026-07-23 | $46,12 | -%0,32 | $45,78 | $46,29 | $45,38 | 669,30K |
| 2026-07-22 | $46,27 | -%0,75 | $46,69 | $46,77 | $46,06 | 444,00K |
| 2026-07-21 | $46,62 | +%0,09 | $46,38 | $47,38 | $46,01 | 425,10K |
| 2026-07-20 | $46,58 | -%0,64 | $46,88 | $47,04 | $46,30 | 329,10K |
| 2026-07-17 | $46,88 | -%1,64 | $47,24 | $47,48 | $46,63 | 579,20K |
| 2026-07-16 | $47,66 | +%1,99 | $46,85 | $48,00 | $46,85 | 692,20K |
| 2026-07-15 | $46,73 | +%1,06 | $46,26 | $47,00 | $46,08 | 308,10K |
| 2026-07-14 | $46,24 | -%0,32 | $46,33 | $46,69 | $46,10 | 288,00K |
| 2026-07-13 | $46,39 | +%0,26 | $46,27 | $46,53 | $45,94 | 341,80K |
| 2026-07-10 | $46,27 | +%0,81 | $45,90 | $46,47 | $45,90 | 241,50K |
| 2026-07-09 | $45,90 | +%1,86 | $45,24 | $46,33 | $45,10 | 374,70K |
| 2026-07-08 | $45,06 | -%2,53 | $46,07 | $46,09 | $44,81 | 418,00K |
| 2026-07-07 | $46,23 | -%0,69 | $46,66 | $46,90 | $46,21 | 289,50K |
| 2026-07-06 | $46,55 | +%0,37 | $46,30 | $46,74 | $46,11 | 325,00K |
| 2026-07-02 | $46,38 | -%1,51 | $47,24 | $47,44 | $46,02 | 356,60K |
| 2026-07-01 | $47,09 | +%2,35 | $46,22 | $47,17 | $46,10 | 665,40K |
| 2026-06-30 | $46,01 | -%0,11 | $46,03 | $46,47 | $45,83 | 713,40K |
| 2026-06-29 | $46,06 | -%1,14 | $46,29 | $46,54 | $45,77 | 601,70K |
| 2026-06-26 | $46,59 | +%0,54 | $46,51 | $46,76 | $45,94 | 1,52M |
| 2026-06-25 | $46,34 | +%0,67 | $46,03 | $46,61 | $46,03 | 284,10K |
| 2026-06-24 | $46,03 | +%0,85 | $45,59 | $46,18 | $45,43 | 493,60K |
| 2026-06-23 | $45,64 | +%1,20 | $45,28 | $45,73 | $44,97 | 349,30K |
| 2026-06-22 | $45,10 | +%0,96 | $44,70 | $45,50 | $44,02 | 391,80K |
| 2026-06-18 | $44,67 | +%0,81 | $44,68 | $45,20 | $44,49 | 844,40K |
| 2026-06-17 | $44,31 | -%2,08 | $45,33 | $45,68 | $43,70 | 698,10K |
| 2026-06-16 | $45,25 | +%0,18 | $45,59 | $45,97 | $45,00 | 412,50K |
| 2026-06-15 | $45,17 | -%1,61 | $46,09 | $46,34 | $45,04 | 375,90K |
| 2026-06-12 | $45,91 | +%1,10 | $45,66 | $46,03 | $45,50 | 328,60K |
| 2026-06-11 | $45,41 | +%0,42 | $45,50 | $45,59 | $44,80 | 359,70K |
| 2026-06-10 | $45,22 | +%0,78 | $45,11 | $45,65 | $45,06 | 453,70K |
| 2026-06-09 | $44,87 | +%1,20 | $44,48 | $45,43 | $44,48 | 260,90K |
| 2026-06-08 | $44,34 | +%0,43 | $44,25 | $44,65 | $44,22 | 358,30K |
| 2026-06-05 | $44,15 | +%0,30 | $44,02 | $44,57 | $43,98 | 306,50K |
| 2026-06-04 | $44,02 | +%2,68 | $43,47 | $44,24 | $43,38 | 328,80K |
| 2026-06-03 | $42,87 | -%2,46 | $43,67 | $43,93 | $42,84 | 360,50K |
| 2026-06-02 | $43,95 | +%1,62 | $43,07 | $43,99 | $43,07 | 339,40K |
| 2026-06-01 | $43,25 | -%2,06 | $43,57 | $43,71 | $42,92 | 350,30K |
| 2026-05-29 | $44,16 | +%0,09 | $44,03 | $44,60 | $43,88 | 382,40K |
| 2026-05-28 | $44,12 | -%0,11 | $44,01 | $44,14 | $43,32 | 324,40K |
| 2026-05-27 | $44,17 | -%1,36 | $44,85 | $45,03 | $43,97 | 351,10K |
| 2026-05-26 | $44,78 | +%0,86 | $44,51 | $45,18 | $44,34 | 343,00K |
| 2026-05-22 | $44,40 | -%0,13 | $44,56 | $44,78 | $44,18 | 274,40K |