Stock listing

RUS:TRMK TMK Акции

Follow TMK into a list and get an email when it puts out news.

Share price · RUS:TRMK

66.52 RUB +0.42 (+0.6%)

Close on Oct 30, 2026

Past year -38.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 64.60 – 66.96 RUBOct 30, 2026
Volume: 3.17M sharesOct 30, 2026
Market cap: 68.72B RUBAt the close on Oct 30, 2026 · price × 1.03B shares outstanding
52-week range: 45.02 – 109.72 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 227.2M RUBMedian day 2.24M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:TRMK · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	66.52	+0.42	+0.6%	66.44	66.96	64.60	3,169,120
Thu, Oct 29	66.10	-1.80	-2.7%	67.76	68.42	65.84	2,497,690
Wed, Oct 28	67.90	+0.12	+0.2%	67.90	68.96	67.30	2,033,150
Tue, Oct 27	67.78	-1.22	-1.8%	68.76	69.36	66.76	5,631,740
Mon, Oct 26	69.00	+1.10	+1.6%	68.14	69.76	67.60	4,586,760
Fri, Oct 23	67.90	+0.84	+1.3%	66.78	68.56	65.62	7,191,570
Thu, Oct 22	67.06	-3.60	-5.1%	70.56	70.86	66.12	16,452,510
Wed, Oct 21	70.66	-2.42	-3.3%	73.30	75.20	70.02	21,587,490
Tue, Oct 20	73.08	+2.58	+3.7%	72.00	73.86	71.12	15,843,540
Mon, Oct 19	70.50	+6.36	+9.9%	64.38	73.00	64.28	28,803,930
Fri, Oct 16	64.14	+1.98	+3.2%	62.90	64.48	62.30	1,027,360
Thu, Oct 15	62.16	-1.36	-2.1%	63.46	64.76	61.50	2,243,180
Wed, Oct 14	63.52	+0.14	+0.2%	63.68	66.56	62.22	6,300,900
Tue, Oct 13	63.38	+3.08	+5.1%	60.28	64.00	59.76	3,856,900
Mon, Oct 12	60.30	+1.10	+1.9%	59.98	60.82	59.44	934,940
Fri, Oct 9	59.20	+0.20	+0.3%	58.80	60.34	58.32	838,370
Thu, Oct 8	59.00	-0.48	-0.8%	59.46	59.58	58.50	335,110
Wed, Oct 7	59.48	-0.28	-0.5%	60.00	60.38	59.26	726,940
Tue, Oct 6	59.76	+0.34	+0.6%	59.36	60.08	59.14	536,560
Mon, Oct 5	59.42	+0.58	+1.0%	58.86	59.90	58.36	504,440
Fri, Oct 2	58.84	-0.02	0.0%	58.80	59.00	58.42	222,670
Thu, Oct 1	58.86	+0.68	+1.2%	58.00	59.16	57.82	646,420
Wed, Sep 30	58.18	-0.54	-0.9%	58.48	58.78	58.00	268,290
Tue, Sep 29	58.72	+0.42	+0.7%	58.14	59.10	57.78	403,210
Mon, Sep 28	58.30	-0.40	-0.7%	58.54	58.88	57.78	578,820
Fri, Sep 25	58.70	-0.84	-1.4%	59.32	59.32	58.22	466,550
Thu, Sep 24	59.54	+0.04	+0.1%	59.96	60.16	58.98	431,510
Wed, Sep 23	59.50	-0.28	-0.5%	60.00	60.40	59.06	627,070
Tue, Sep 22	59.78	+1.30	+2.2%	58.00	60.54	57.74	1,888,550
Mon, Sep 21	58.48	-0.06	-0.1%	58.16	59.00	57.92	809,100
Fri, Sep 18	58.54	+0.34	+0.6%	58.10	59.06	57.00	1,491,090
Thu, Sep 17	58.20	-0.52	-0.9%	58.66	59.00	57.84	507,380
Wed, Sep 16	58.72	-0.58	-1.0%	59.24	59.40	58.34	539,790
Tue, Sep 15	59.30	-0.22	-0.4%	59.64	59.94	58.98	678,880
Mon, Sep 14	59.52	+0.20	+0.3%	59.80	60.30	58.62	1,977,650
Fri, Sep 11	59.32	-2.00	-3.3%	61.22	61.68	59.00	1,116,910
Thu, Sep 10	61.32	+0.94	+1.6%	59.80	61.58	59.80	989,930
Wed, Sep 9	60.38	-0.52	-0.9%	61.32	61.34	59.76	767,530
Tue, Sep 8	60.90	-0.70	-1.1%	61.14	62.34	60.34	2,068,290
Mon, Sep 7	61.60	+1.12	+1.9%	60.88	62.28	59.50	2,806,120
Fri, Sep 4	60.48	-0.98	-1.6%	61.78	62.56	60.00	3,043,670
Thu, Sep 3	61.46	+1.68	+2.8%	60.00	62.66	59.22	5,511,520
Wed, Sep 2	59.78	+0.58	+1.0%	57.90	60.58	57.80	2,940,830
Tue, Sep 1	59.20	-0.10	-0.2%	60.00	61.00	57.28	2,851,050
Mon, Aug 31	59.30	+3.30	+5.9%	58.18	60.00	57.48	3,237,730
Fri, Aug 28	56.00	+0.20	+0.4%	56.58	58.70	55.40	3,738,300
Thu, Aug 27	55.80	-0.62	-1.1%	55.72	57.18	54.24	2,471,210
Wed, Aug 26	56.42	-1.24	-2.2%	57.80	58.18	55.38	1,008,460
Tue, Aug 25	57.66	+1.28	+2.3%	57.14	58.96	55.40	2,099,850
Mon, Aug 24	56.38	-0.86	-1.5%	57.82	57.90	54.08	1,988,450
Fri, Aug 21	57.24	-0.38	-0.7%	57.56	57.98	55.80	1,670,380
Thu, Aug 20	57.62	-1.94	-3.3%	60.00	60.58	57.10	1,790,180
Wed, Aug 19	59.56	-0.44	-0.7%	60.30	60.44	58.50	2,591,730
Tue, Aug 18	60.00	+4.24	+7.6%	56.12	60.60	56.04	3,574,470
Mon, Aug 17	55.76	-2.74	-4.7%	58.40	58.40	55.14	2,451,220
Fri, Aug 14	58.50	-2.38	-3.9%	60.82	61.52	58.10	3,293,590
Thu, Aug 13	60.88	-0.86	-1.4%	61.90	63.12	59.76	4,565,410
Wed, Aug 12	61.74	-2.06	-3.2%	64.50	66.40	61.18	7,340,870
Tue, Aug 11	63.80	+2.64	+4.3%	61.16	64.98	61.10	7,820,730
Mon, Aug 10	61.16	+2.20	+3.7%	57.70	61.90	57.62	2,955,330
Fri, Aug 7	58.96	-1.08	-1.8%	60.36	61.14	57.36	2,545,460
Thu, Aug 6	60.04	-2.36	-3.8%	62.60	63.50	59.10	3,208,220
Wed, Aug 5	62.40	+3.76	+6.4%	59.16	63.00	58.50	6,358,130
Tue, Aug 4	58.64	-0.22	-0.4%	59.04	59.96	57.56	2,658,350
Mon, Aug 3	58.86	+2.54	+4.5%	56.42	58.98	56.12	3,072,420
Fri, Jul 31	56.32	-0.68	-1.2%	56.78	57.94	55.50	2,151,180
Thu, Jul 30	57.00	-2.00	-3.4%	59.00	60.00	56.50	4,733,730