XNAS
Datos históricos de Trustmark Corporation
Trustmark Corporation · TRMK
$44.24
▲ +0.03 (+0.07%)
Última operación · 10/10/2026, 22:44:24 UTC
- Variación en el periodo
- +15.34%
- Máximo
- US$49.00
- 6 de agosto de 2026
- Mínimo
- US$36.33
- 16 de octubre de 2025
- Volumen medio diario
- 0.38 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.39 | 44.64 | 44.06 | 44.21 | −0.76% | 262,473.862 |
| 8 oct 2026 | 44.27 | 44.90 | 43.99 | 44.55 | +0.41% | 375,453.009 |
| 7 oct 2026 | 44.70 | 44.79 | 44.17 | 44.37 | −1.81% | 320,460.128 |
| 6 oct 2026 | 45.73 | 45.92 | 45.16 | 45.19 | −0.77% | 281,310.187 |
| 5 oct 2026 | 45.88 | 45.92 | 45.35 | 45.54 | −0.85% | 369,088.799 |
| 2 oct 2026 | 45.53 | 46.00 | 45.36 | 45.93 | +1.89% | 261,771.966 |
| 1 oct 2026 | 44.61 | 45.10 | 43.88 | 45.08 | +0.56% | 335,985.663 |
| 30 sep 2026 | 45.26 | 45.57 | 44.55 | 44.83 | −0.91% | 485,784.198 |
| 29 sep 2026 | 45.68 | 45.95 | 45.06 | 45.24 | −0.83% | 280,813.561 |
| 28 sep 2026 | 46.04 | 46.08 | 45.57 | 45.62 | −0.91% | 328,551.093 |
| 25 sep 2026 | 46.19 | 46.57 | 46.02 | 46.04 | −0.11% | 443,927.467 |
| 24 sep 2026 | 45.89 | 46.51 | 45.58 | 46.09 | +0.88% | 380,271.276 |
| 23 sep 2026 | 45.81 | 46.22 | 45.66 | 45.69 | −0.54% | 294,001.893 |
| 22 sep 2026 | 46.75 | 46.94 | 45.92 | 45.94 | −1.08% | 376,645.406 |
| 21 sep 2026 | 46.90 | 47.54 | 46.41 | 46.44 | −0.58% | 299,586.967 |
| 18 sep 2026 | 46.54 | 46.91 | 46.17 | 46.71 | −0.06% | 976,900.039 |
| 17 sep 2026 | 47.57 | 47.75 | 46.72 | 46.74 | −0.91% | 363,858.382 |
| 16 sep 2026 | 47.56 | 47.93 | 46.42 | 47.17 | −0.74% | 619,983.843 |
| 15 sep 2026 | 47.05 | 47.71 | 47.00 | 47.52 | +0.83% | 465,185.611 |
| 14 sep 2026 | 46.91 | 47.50 | 46.82 | 47.13 | +0.32% | 397,403.946 |
| 11 sep 2026 | 47.86 | 47.98 | 46.85 | 46.98 | −0.99% | 485,852.671 |
| 10 sep 2026 | 45.36 | 47.47 | 45.16 | 47.45 | +4.54% | 692,535.774 |
| 9 sep 2026 | 45.41 | 45.63 | 44.89 | 45.39 | −0.96% | 587,218.717 |
| 8 sep 2026 | 46.37 | 46.52 | 45.81 | 45.83 | −1.69% | 360,495.604 |
| 4 sep 2026 | 45.82 | 46.68 | 45.82 | 46.62 | +1.22% | 224,111.114 |
| 3 sep 2026 | 45.92 | 46.43 | 45.81 | 46.06 | +0.52% | 203,331.387 |
| 2 sep 2026 | 45.21 | 46.16 | 45.19 | 45.82 | +1.42% | 440,782.623 |
| 1 sep 2026 | 45.53 | 45.77 | 45.03 | 45.18 | −1.61% | 239,285.671 |
| 31 ago 2026 | 46.11 | 46.18 | 45.71 | 45.92 | −0.76% | 261,505.164 |
| 28 ago 2026 | 46.29 | 46.53 | 46.09 | 46.27 | +0.09% | 224,848.737 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.