U.S. markets closed

Trustmark Corporation (TRMK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.86+0.28 (+0.92%)
Al cierre: 04:00PM EDT
30.86 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202431.0031.1230.4230.8630.86277,738
02 may 202430.4030.6330.1830.5830.58313,700
01 may 202429.7730.4929.6230.0430.04258,400
30 abr 202429.8130.0729.5929.6029.60389,200
29 abr 202430.2030.2029.7329.9229.92221,700
26 abr 202429.8430.2129.8030.0530.05309,800
25 abr 202429.9030.0929.3629.8229.82739,800
24 abr 202428.4029.8428.4029.3629.36724,900
23 abr 202426.8827.8326.7227.5527.55274,500
22 abr 202426.7527.1426.6526.7526.75263,800
19 abr 202425.7626.7925.6226.7326.73294,100
18 abr 202425.5125.9525.4425.7325.73349,600
17 abr 202425.9026.0125.4125.4625.46208,800
16 abr 202425.7326.0525.6325.6325.63309,400
15 abr 202426.3226.4825.7626.0426.04325,800
12 abr 202426.1626.4126.0926.2026.20236,700
11 abr 202426.7426.7426.2226.4326.43251,400
10 abr 202426.9826.9826.1026.5026.50356,300
09 abr 202427.4427.6927.3827.4827.48213,100
08 abr 202427.2627.5427.2427.3327.33108,500
05 abr 202426.8227.2526.7727.1427.14237,300
04 abr 202427.1027.6626.8026.9026.90315,000
03 abr 202426.7427.0226.6226.6826.68287,300
02 abr 202427.1027.3426.7626.9226.92309,700
01 abr 202428.0728.0727.4427.5127.51286,000
28 mar 202427.9628.5727.9228.1128.11465,900
27 mar 202427.4928.0927.4928.0628.06247,000
26 mar 202427.0927.3727.0627.2527.25299,000
25 mar 202426.5827.3326.4626.9226.92599,300
22 mar 202427.0527.0526.3826.4226.42178,600
21 mar 202426.8127.1926.7726.9526.95235,700
20 mar 202425.6426.9325.6426.6726.67202,500
19 mar 202425.6626.0725.6025.8225.82158,500
18 mar 202425.9026.0825.5325.6525.65276,400
15 mar 202425.3926.0725.2425.9225.92765,000
14 mar 202425.8625.9625.3725.5225.52315,100
13 mar 202426.1226.3825.8626.0626.06171,800
12 mar 202426.8026.8026.1426.1526.15215,300
11 mar 202426.9027.0426.7126.9426.94147,000
08 mar 202427.5527.5827.0027.0127.01160,900
07 mar 202427.4127.5726.8727.1327.13205,600
06 mar 202427.0327.4626.3927.0127.01204,000
05 mar 202426.0126.9625.8326.9626.96441,100
04 mar 202426.6226.9025.9225.9925.99355,100
01 mar 202426.6726.8326.1126.5426.54249,900
29 feb 202426.8627.3726.6526.8626.86255,400
29 feb 20240.23 Dividendo
28 feb 202426.3126.7726.2226.5926.36240,700
27 feb 202426.4426.7326.4426.5626.33203,100
26 feb 202426.7626.9726.3026.3926.16193,200
23 feb 202426.7827.1626.6726.8826.65131,900
22 feb 202426.6726.8926.5426.8026.57354,400
21 feb 202426.9927.0626.6526.8026.57196,300
20 feb 202426.8227.4026.8227.1426.91295,100
16 feb 202427.3227.5127.0627.1726.93206,700
15 feb 202426.8127.7426.6927.5827.34202,900
14 feb 202426.6926.8726.1826.7026.47232,700
13 feb 202426.6426.7425.8226.3826.15341,800
12 feb 202427.1727.9027.1727.4727.23273,300
09 feb 202426.7027.1526.3027.1226.89181,300
08 feb 202426.4526.8326.3926.6326.40182,500
07 feb 202426.6226.8825.9126.5626.33246,400
06 feb 202426.9227.1926.4926.7126.48172,300
05 feb 202426.8027.1426.6226.9526.72239,500
02 feb 202426.5327.5426.5327.1526.92291,000
01 feb 202427.2527.4526.1227.1526.92377,700
31 ene 202427.7128.0126.8326.9926.76339,800
30 ene 202428.5428.5528.1728.2227.98213,200
29 ene 202428.2728.5728.0728.5528.30280,600
26 ene 202428.3328.5828.0128.1527.91234,400
25 ene 202428.1628.3827.3828.0327.79297,000
24 ene 202428.2328.5926.6727.5927.35443,600
23 ene 202428.2728.3727.7327.9627.72282,700
22 ene 202427.5728.0527.3328.0327.79339,900
19 ene 202426.7627.2326.4627.2226.98323,000
18 ene 202426.4626.6726.1626.6626.43250,100
17 ene 202426.1126.7725.9526.2826.05258,900
16 ene 202426.2527.3726.1026.5926.36405,600
12 ene 202427.1127.3126.4026.7126.48182,700
11 ene 202426.6926.9126.0026.8426.61409,100
10 ene 202426.7326.9726.3926.9626.73148,900
09 ene 202426.9327.0626.6626.9426.71181,100
08 ene 202427.3127.5127.1727.3827.14145,800
05 ene 202427.1227.6627.1127.3827.14300,700
04 ene 202427.1627.5027.1627.3727.13259,800
03 ene 202427.6127.7026.9427.0226.79271,300
02 ene 202427.5728.5627.5727.7927.55353,900
29 dic 202328.0128.1627.8727.8827.64194,000
28 dic 202328.0528.3728.0128.1527.91177,200
27 dic 202328.2328.3228.0128.1727.93121,400
26 dic 202327.8628.2227.7628.1027.86171,200
22 dic 202327.6928.0427.3327.7127.47193,900
21 dic 202327.5727.6727.0327.4427.20270,900
20 dic 202327.7228.3827.3127.3227.08402,600
19 dic 202327.4028.0527.3627.8227.58351,700
18 dic 202327.7927.8227.3027.3327.09284,400
15 dic 202328.0128.0327.5727.5927.351,273,100
14 dic 202328.0728.6527.3627.7427.50371,200
13 dic 202326.0227.4425.6927.3127.07505,700
12 dic 202326.2726.4225.8126.0625.83243,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...