La bourse est fermée

Trustmark Corporation (TRMK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,58-0,08 (-0,26 %)
À partir de 12:42PM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202430,6130,7630,3130,5830,5853 618
09 mai 202430,8130,8130,4030,6630,66218 700
08 mai 202430,0930,7030,0930,6730,67202 800
07 mai 202430,6030,7330,3030,4630,46271 400
06 mai 202430,9531,2330,7130,7130,71149 900
03 mai 202431,0031,1230,4230,8630,86304 500
02 mai 202430,4030,6330,1830,5830,58313 700
01 mai 202429,7730,4929,6230,0430,04258 400
30 avr. 202429,8130,0729,5929,6029,60389 200
29 avr. 202430,2030,2029,7329,9229,92221 700
26 avr. 202429,8430,2129,8030,0530,05309 800
25 avr. 202429,9030,0929,3629,8229,82739 800
24 avr. 202428,4029,8428,4029,3629,36724 900
23 avr. 202426,8827,8326,7227,5527,55274 500
22 avr. 202426,7527,1426,6526,7526,75263 800
19 avr. 202425,7626,7925,6226,7326,73294 100
18 avr. 202425,5125,9525,4425,7325,73349 600
17 avr. 202425,9026,0125,4125,4625,46208 800
16 avr. 202425,7326,0525,6325,6325,63309 400
15 avr. 202426,3226,4825,7626,0426,04325 800
12 avr. 202426,1626,4126,0926,2026,20236 700
11 avr. 202426,7426,7426,2226,4326,43251 400
10 avr. 202426,9826,9826,1026,5026,50356 300
09 avr. 202427,4427,6927,3827,4827,48213 100
08 avr. 202427,2627,5427,2427,3327,33108 500
05 avr. 202426,8227,2526,7727,1427,14237 300
04 avr. 202427,1027,6626,8026,9026,90315 000
03 avr. 202426,7427,0226,6226,6826,68287 300
02 avr. 202427,1027,3426,7626,9226,92309 700
01 avr. 202428,0728,0727,4427,5127,51286 000
28 mars 202427,9628,5727,9228,1128,11465 900
27 mars 202427,4928,0927,4928,0628,06247 000
26 mars 202427,0927,3727,0627,2527,25299 000
25 mars 202426,5827,3326,4626,9226,92599 300
22 mars 202427,0527,0526,3826,4226,42178 600
21 mars 202426,8127,1926,7726,9526,95235 700
20 mars 202425,6426,9325,6426,6726,67202 500
19 mars 202425,6626,0725,6025,8225,82158 500
18 mars 202425,9026,0825,5325,6525,65276 400
15 mars 202425,3926,0725,2425,9225,92765 000
14 mars 202425,8625,9625,3725,5225,52315 100
13 mars 202426,1226,3825,8626,0626,06171 800
12 mars 202426,8026,8026,1426,1526,15215 300
11 mars 202426,9027,0426,7126,9426,94147 000
08 mars 202427,5527,5827,0027,0127,01160 900
07 mars 202427,4127,5726,8727,1327,13205 600
06 mars 202427,0327,4626,3927,0127,01204 000
05 mars 202426,0126,9625,8326,9626,96441 100
04 mars 202426,6226,9025,9225,9925,99355 100
01 mars 202426,6726,8326,1126,5426,54249 900
29 févr. 202426,8627,3726,6526,8626,86255 400
29 févr. 20240.23 Dividende
28 févr. 202426,3126,7726,2226,5926,36240 700
27 févr. 202426,4426,7326,4426,5626,33203 100
26 févr. 202426,7626,9726,3026,3926,16193 200
23 févr. 202426,7827,1626,6726,8826,65131 900
22 févr. 202426,6726,8926,5426,8026,57354 400
21 févr. 202426,9927,0626,6526,8026,57196 300
20 févr. 202426,8227,4026,8227,1426,91295 100
16 févr. 202427,3227,5127,0627,1726,93206 700
15 févr. 202426,8127,7426,6927,5827,34202 900
14 févr. 202426,6926,8726,1826,7026,47232 700
13 févr. 202426,6426,7425,8226,3826,15341 800
12 févr. 202427,1727,9027,1727,4727,23273 300
09 févr. 202426,7027,1526,3027,1226,89181 300
08 févr. 202426,4526,8326,3926,6326,40182 500
07 févr. 202426,6226,8825,9126,5626,33246 400
06 févr. 202426,9227,1926,4926,7126,48172 300
05 févr. 202426,8027,1426,6226,9526,72239 500
02 févr. 202426,5327,5426,5327,1526,92291 000
01 févr. 202427,2527,4526,1227,1526,92377 700
31 janv. 202427,7128,0126,8326,9926,76339 800
30 janv. 202428,5428,5528,1728,2227,98213 200
29 janv. 202428,2728,5728,0728,5528,30280 600
26 janv. 202428,3328,5828,0128,1527,91234 400
25 janv. 202428,1628,3827,3828,0327,79297 000
24 janv. 202428,2328,5926,6727,5927,35443 600
23 janv. 202428,2728,3727,7327,9627,72282 700
22 janv. 202427,5728,0527,3328,0327,79339 900
19 janv. 202426,7627,2326,4627,2226,98323 000
18 janv. 202426,4626,6726,1626,6626,43250 100
17 janv. 202426,1126,7725,9526,2826,05258 900
16 janv. 202426,2527,3726,1026,5926,36405 600
12 janv. 202427,1127,3126,4026,7126,48182 700
11 janv. 202426,6926,9126,0026,8426,61409 100
10 janv. 202426,7326,9726,3926,9626,73148 900
09 janv. 202426,9327,0626,6626,9426,71181 100
08 janv. 202427,3127,5127,1727,3827,14145 800
05 janv. 202427,1227,6627,1127,3827,14300 700
04 janv. 202427,1627,5027,1627,3727,13259 800
03 janv. 202427,6127,7026,9427,0226,79271 300
02 janv. 202427,5728,5627,5727,7927,55353 900
29 déc. 202328,0128,1627,8727,8827,64194 000
28 déc. 202328,0528,3728,0128,1527,91177 200
27 déc. 202328,2328,3228,0128,1727,93121 400
26 déc. 202327,8628,2227,7628,1027,86171 200
22 déc. 202327,6928,0427,3327,7127,47193 900
21 déc. 202327,5727,6727,0327,4427,20270 900
20 déc. 202327,7228,3827,3127,3227,08402 600
19 déc. 202327,4028,0527,3627,8227,58351 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...