ПАО ТМК

TRMK · TQBR · ₽

64.08 ₽▲ +1.28 (+2.04%)

Updated 21:37:41 MSK15 min delay

Show data

TRMK · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	111.34	117.28	108.70	116.70
10/16/2025, 9:00:00 PM	116.70	117.20	114.92	116.18
10/17/2025, 9:00:00 PM	116.00	118.04	114.20	117.50
10/18/2025, 9:00:00 PM	117.74	117.74	115.32	116.08
10/19/2025, 9:00:00 PM	116.60	116.84	115.40	116.08
10/20/2025, 9:00:00 PM	116.18	116.18	112.64	113.96
10/21/2025, 9:00:00 PM	113.84	114.64	112.70	113.86
10/22/2025, 9:00:00 PM	112.16	113.04	111.56	112.52
10/23/2025, 9:00:00 PM	112.50	114.50	110.62	112.60
10/26/2025, 9:00:00 PM	112.36	112.38	106.72	107.28
10/27/2025, 9:00:00 PM	107.28	109.08	106.24	107.50
10/28/2025, 9:00:00 PM	107.82	108.50	106.84	108.08
10/29/2025, 9:00:00 PM	108.28	109.46	107.30	108.96
10/30/2025, 9:00:00 PM	108.66	109.72	106.58	107.42
10/31/2025, 9:00:00 PM	107.76	107.82	106.88	107.22
11/2/2025, 9:00:00 PM	107.40	108.90	107.38	108.22
11/4/2025, 9:00:00 PM	107.86	108.50	107.00	107.76
11/5/2025, 9:00:00 PM	107.42	109.04	104.62	105.74
11/6/2025, 9:00:00 PM	105.32	106.68	104.90	106.02
11/7/2025, 9:00:00 PM	106.18	106.58	105.96	106.34
11/8/2025, 9:00:00 PM	106.12	106.58	106.12	106.42
11/9/2025, 9:00:00 PM	106.54	107.28	105.12	105.44
11/10/2025, 9:00:00 PM	105.48	106.04	105.08	105.78
11/11/2025, 9:00:00 PM	105.78	108.32	105.78	106.36
11/12/2025, 9:00:00 PM	106.74	107.02	105.02	105.50
11/13/2025, 9:00:00 PM	105.66	105.68	102.32	103.52
11/14/2025, 9:00:00 PM	103.50	103.72	103.12	103.40
11/15/2025, 9:00:00 PM	103.08	103.36	102.68	103.22
11/16/2025, 9:00:00 PM	103.00	104.50	101.94	102.48
11/17/2025, 9:00:00 PM	102.70	104.20	101.28	103.12
11/18/2025, 9:00:00 PM	103.30	105.36	102.66	104.26
11/19/2025, 9:00:00 PM	104.50	106.80	103.40	105.68
11/20/2025, 9:00:00 PM	105.90	106.96	104.02	104.76
11/23/2025, 9:00:00 PM	105.20	107.58	105.20	105.54
11/24/2025, 9:00:00 PM	105.78	107.40	105.14	106.72
11/25/2025, 9:00:00 PM	106.72	107.02	105.90	106.38
11/26/2025, 9:00:00 PM	106.46	106.64	102.58	103.68
11/27/2025, 9:00:00 PM	103.76	105.60	103.46	105.18
11/28/2025, 9:00:00 PM	105.98	105.98	105.24	105.50
11/29/2025, 9:00:00 PM	105.20	106.26	105.20	105.90
11/30/2025, 9:00:00 PM	106.10	106.78	104.54	104.86
12/1/2025, 9:00:00 PM	105.06	105.62	104.04	104.44
12/2/2025, 9:00:00 PM	103.12	103.76	101.02	102.70
12/3/2025, 9:00:00 PM	102.72	103.48	102.16	102.56
12/4/2025, 9:00:00 PM	102.52	104.54	102.52	103.38
12/7/2025, 9:00:00 PM	103.10	104.48	102.02	102.24
12/8/2025, 9:00:00 PM	102.10	103.32	101.44	102.84
12/9/2025, 9:00:00 PM	102.58	103.62	102.40	102.60
12/10/2025, 9:00:00 PM	102.62	103.80	102.52	102.96
12/11/2025, 9:00:00 PM	102.76	104.68	102.02	102.48
12/12/2025, 9:00:00 PM	102.64	103.20	102.42	102.92
12/13/2025, 9:00:00 PM	103.04	103.08	102.58	102.92
12/14/2025, 9:00:00 PM	102.90	104.04	102.20	103.82
12/15/2025, 9:00:00 PM	104.00	106.70	104.00	105.78
12/16/2025, 9:00:00 PM	105.78	107.00	104.02	104.74
12/17/2025, 9:00:00 PM	104.98	105.86	104.24	104.92
12/18/2025, 9:00:00 PM	104.92	105.48	103.34	104.36
12/19/2025, 9:00:00 PM	104.38	104.60	104.02	104.30
12/20/2025, 9:00:00 PM	104.62	106.00	104.30	105.62
12/21/2025, 9:00:00 PM	105.42	105.68	102.44	102.94
12/22/2025, 9:00:00 PM	102.82	103.96	102.26	103.32
12/23/2025, 9:00:00 PM	103.10	103.84	102.46	102.82
12/24/2025, 9:00:00 PM	102.84	104.32	102.72	103.08
12/25/2025, 9:00:00 PM	102.88	104.00	102.88	103.26
12/26/2025, 9:00:00 PM	103.34	104.00	103.04	103.62
12/27/2025, 9:00:00 PM	103.58	103.70	103.08	103.20
12/28/2025, 9:00:00 PM	103.38	107.24	102.00	102.68
12/29/2025, 9:00:00 PM	103.08	103.46	102.00	102.42
1/4/2026, 9:00:00 PM	102.20	102.52	100.54	101.64
1/5/2026, 9:00:00 PM	102.20	102.60	101.22	101.26
1/7/2026, 9:00:00 PM	100.78	101.98	100.02	100.80
1/8/2026, 9:00:00 PM	100.80	101.48	100.80	101.20
1/11/2026, 9:00:00 PM	101.20	102.06	100.78	101.12
1/12/2026, 9:00:00 PM	101.00	101.46	100.08	100.14
1/13/2026, 9:00:00 PM	100.20	101.84	99.60	101.10
1/14/2026, 9:00:00 PM	101.40	102.78	100.94	102.32
1/15/2026, 9:00:00 PM	102.50	103.28	101.66	102.56
1/16/2026, 9:00:00 PM	102.86	103.08	102.60	103.04
1/17/2026, 9:00:00 PM	103.06	103.12	102.68	103.10
1/18/2026, 9:00:00 PM	103.20	104.32	102.58	103.06
1/19/2026, 9:00:00 PM	103.06	103.30	102.30	102.94
1/20/2026, 9:00:00 PM	103.34	104.12	102.90	103.50
1/21/2026, 9:00:00 PM	103.72	104.06	102.36	103.10
1/22/2026, 9:00:00 PM	103.08	104.20	102.34	103.04
1/23/2026, 9:00:00 PM	103.72	103.72	102.54	102.80
1/24/2026, 9:00:00 PM	102.80	103.30	102.80	103.12
1/25/2026, 9:00:00 PM	103.28	103.56	101.72	102.00
1/26/2026, 9:00:00 PM	102.00	103.52	101.16	103.18
1/27/2026, 9:00:00 PM	103.62	103.90	102.60	102.96
1/28/2026, 9:00:00 PM	102.58	106.46	102.58	104.40
1/29/2026, 9:00:00 PM	104.20	104.76	102.70	103.18
1/30/2026, 9:00:00 PM	103.28	103.86	103.02	103.48
1/31/2026, 9:00:00 PM	103.28	104.40	103.18	104.24
2/1/2026, 9:00:00 PM	104.00	104.36	102.70	104.18
2/2/2026, 9:00:00 PM	104.36	106.32	104.12	105.42
2/3/2026, 9:00:00 PM	105.42	106.40	103.04	104.18
2/4/2026, 9:00:00 PM	104.20	104.20	101.76	102.40
2/5/2026, 9:00:00 PM	102.40	103.40	102.00	102.54
2/6/2026, 9:00:00 PM	102.54	103.16	102.54	102.80
2/7/2026, 9:00:00 PM	102.82	103.20	102.48	102.52
2/8/2026, 9:00:00 PM	102.48	102.48	101.60	101.88
2/9/2026, 9:00:00 PM	101.74	102.80	101.20	101.90
2/10/2026, 9:00:00 PM	101.90	102.96	101.56	102.30
2/11/2026, 9:00:00 PM	102.24	103.40	102.24	102.54
2/12/2026, 9:00:00 PM	102.70	104.20	101.50	102.98
2/15/2026, 9:00:00 PM	102.68	105.00	102.32	103.82
2/16/2026, 9:00:00 PM	104.10	107.04	103.32	104.34
2/17/2026, 9:00:00 PM	104.74	105.30	103.50	103.86
2/18/2026, 9:00:00 PM	103.86	106.88	103.86	104.64
2/19/2026, 9:00:00 PM	104.64	107.86	104.62	106.40
2/20/2026, 9:00:00 PM	106.98	106.98	106.18	106.44
2/21/2026, 9:00:00 PM	106.62	107.74	106.48	107.60
2/22/2026, 9:00:00 PM	108.66	109.36	108.02	108.44
2/23/2026, 9:00:00 PM	108.44	108.98	105.54	106.12
2/24/2026, 9:00:00 PM	106.38	107.24	105.00	105.80
2/25/2026, 9:00:00 PM	105.80	106.28	104.00	105.02
2/26/2026, 9:00:00 PM	104.80	106.14	104.00	104.64
2/27/2026, 9:00:00 PM	104.90	105.16	102.60	103.48
2/28/2026, 9:00:00 PM	103.30	104.88	103.24	103.98
3/1/2026, 9:00:00 PM	103.98	104.60	101.82	101.96
3/2/2026, 9:00:00 PM	101.60	102.96	101.50	101.92
3/3/2026, 9:00:00 PM	101.86	103.24	101.76	102.16
3/4/2026, 9:00:00 PM	102.20	104.46	102.00	102.64
3/5/2026, 9:00:00 PM	102.92	103.02	100.74	101.12
3/8/2026, 9:00:00 PM	101.02	103.10	101.00	102.68
3/9/2026, 9:00:00 PM	102.82	103.62	101.88	102.16
3/10/2026, 9:00:00 PM	102.20	102.80	102.08	102.14
3/11/2026, 9:00:00 PM	102.48	102.52	101.42	101.82
3/12/2026, 9:00:00 PM	102.00	102.36	101.40	101.62
3/13/2026, 9:00:00 PM	101.62	103.98	101.58	103.06
3/14/2026, 9:00:00 PM	102.94	103.58	102.68	103.04
3/15/2026, 9:00:00 PM	103.78	103.80	101.70	102.30
3/16/2026, 9:00:00 PM	102.30	102.52	101.44	101.96
3/17/2026, 9:00:00 PM	101.94	102.14	101.42	101.70
3/18/2026, 9:00:00 PM	101.68	102.00	100.38	101.00
3/19/2026, 9:00:00 PM	101.00	101.74	100.38	100.70
3/22/2026, 9:00:00 PM	100.70	101.60	99.56	99.86
3/23/2026, 9:00:00 PM	99.90	100.86	99.10	99.86
3/24/2026, 9:00:00 PM	99.92	100.40	99.22	100.26
3/25/2026, 9:00:00 PM	100.50	100.54	99.10	99.26
3/26/2026, 9:00:00 PM	99.24	99.84	95.60	96.12
3/27/2026, 9:00:00 PM	96.00	96.36	95.32	95.46
3/28/2026, 9:00:00 PM	95.48	96.22	95.34	95.84
3/29/2026, 9:00:00 PM	95.84	96.30	95.00	95.26
3/30/2026, 9:00:00 PM	95.32	95.50	92.34	92.72
3/31/2026, 9:00:00 PM	93.36	93.96	92.02	93.00
4/1/2026, 9:00:00 PM	92.86	93.20	89.86	90.24
4/2/2026, 9:00:00 PM	90.16	91.18	90.16	90.44
4/3/2026, 9:00:00 PM	90.42	91.04	90.32	90.54
4/4/2026, 9:00:00 PM	90.32	91.28	90.32	91.26
4/5/2026, 9:00:00 PM	91.30	91.74	89.50	91.42
4/6/2026, 9:00:00 PM	91.44	92.28	89.12	91.06
4/7/2026, 9:00:00 PM	91.20	92.64	90.42	91.80
4/8/2026, 9:00:00 PM	92.26	92.62	90.04	90.76
4/9/2026, 9:00:00 PM	90.76	91.44	90.00	90.00
4/10/2026, 9:00:00 PM	90.04	90.90	90.04	90.20
4/11/2026, 9:00:00 PM	90.50	90.98	90.32	90.74
4/12/2026, 9:00:00 PM	91.00	91.00	89.20	89.86
4/13/2026, 9:00:00 PM	89.86	90.80	89.18	89.62
4/14/2026, 9:00:00 PM	89.52	93.94	89.52	93.28
4/15/2026, 9:00:00 PM	92.76	96.20	91.88	92.32
4/16/2026, 9:00:00 PM	92.70	92.78	90.62	91.08
4/17/2026, 9:00:00 PM	90.82	91.72	90.82	91.44
4/18/2026, 9:00:00 PM	91.22	91.98	91.22	91.58
4/19/2026, 9:00:00 PM	91.82	93.84	91.02	93.00
4/20/2026, 9:00:00 PM	92.70	93.80	91.64	93.36
4/21/2026, 9:00:00 PM	93.08	95.36	92.48	94.78
4/22/2026, 9:00:00 PM	94.80	96.00	94.40	94.78
4/23/2026, 9:00:00 PM	94.94	95.32	92.50	92.74
4/24/2026, 9:00:00 PM	93.12	93.24	92.86	93.22
4/25/2026, 9:00:00 PM	93.24	93.32	92.68	92.80
4/26/2026, 9:00:00 PM	92.74	93.04	91.18	91.20
4/27/2026, 9:00:00 PM	91.20	91.42	87.04	87.88
4/28/2026, 9:00:00 PM	87.88	88.72	83.10	84.66
4/29/2026, 9:00:00 PM	84.70	86.66	84.00	84.58
4/30/2026, 9:00:00 PM	84.90	85.36	84.64	85.26
5/1/2026, 9:00:00 PM	85.20	85.48	84.86	85.48
5/2/2026, 9:00:00 PM	85.04	85.78	85.04	85.78
5/3/2026, 9:00:00 PM	85.82	88.14	84.10	85.76
5/4/2026, 9:00:00 PM	85.60	87.92	84.68	87.80
5/5/2026, 9:00:00 PM	87.94	88.58	86.90	87.30
5/6/2026, 9:00:00 PM	87.38	88.48	87.20	87.28
5/7/2026, 9:00:00 PM	87.30	87.92	86.40	87.16
5/10/2026, 9:00:00 PM	88.40	90.98	87.78	90.98
5/11/2026, 9:00:00 PM	90.98	94.10	90.44	93.84
5/12/2026, 9:00:00 PM	93.80	93.94	91.10	91.70
5/13/2026, 9:00:00 PM	91.70	91.80	90.00	90.22
5/14/2026, 9:00:00 PM	90.22	93.42	90.02	90.04
5/15/2026, 9:00:00 PM	90.80	92.76	90.06	92.46
5/16/2026, 9:00:00 PM	92.38	92.76	92.18	92.74
5/17/2026, 9:00:00 PM	92.96	97.40	91.20	96.68
5/18/2026, 9:00:00 PM	97.20	97.78	94.36	96.62
5/19/2026, 9:00:00 PM	96.60	96.62	88.10	88.28
5/20/2026, 9:00:00 PM	88.48	90.46	86.50	89.86
5/21/2026, 9:00:00 PM	88.68	90.74	88.44	88.60
5/22/2026, 9:00:00 PM	88.84	88.84	88.02	88.14
5/23/2026, 9:00:00 PM	88.02	88.02	85.90	86.20
5/24/2026, 9:00:00 PM	86.20	86.50	84.02	84.48
5/25/2026, 9:00:00 PM	84.48	85.52	80.00	81.08
5/26/2026, 9:00:00 PM	81.08	81.46	79.32	80.84
5/27/2026, 9:00:00 PM	80.84	85.00	79.58	80.00
5/28/2026, 9:00:00 PM	80.00	80.20	78.06	78.22
5/29/2026, 9:00:00 PM	78.22	78.50	76.86	77.62
5/30/2026, 9:00:00 PM	77.44	78.50	77.10	78.24
5/31/2026, 9:00:00 PM	78.66	79.98	76.88	78.26
6/1/2026, 9:00:00 PM	78.36	79.96	77.48	79.30
6/2/2026, 9:00:00 PM	78.60	79.52	77.00	77.88
6/3/2026, 9:00:00 PM	77.86	79.92	77.32	78.92
6/4/2026, 9:00:00 PM	79.56	80.96	74.14	75.14
6/5/2026, 9:00:00 PM	75.20	75.40	74.42	74.74
6/6/2026, 9:00:00 PM	75.20	75.38	74.78	75.00
6/7/2026, 9:00:00 PM	75.22	75.52	72.98	74.36
6/8/2026, 9:00:00 PM	74.74	75.24	72.32	72.44
6/9/2026, 9:00:00 PM	72.44	72.94	70.52	72.24
6/10/2026, 9:00:00 PM	72.28	72.98	71.60	72.58
6/11/2026, 9:00:00 PM	72.60	73.24	72.60	72.66
6/12/2026, 9:00:00 PM	72.60	72.86	72.16	72.80
6/13/2026, 9:00:00 PM	72.90	73.24	72.76	73.24
6/14/2026, 9:00:00 PM	73.30	74.32	71.18	72.52
6/15/2026, 9:00:00 PM	72.18	72.90	69.50	70.56
6/16/2026, 9:00:00 PM	70.52	72.08	69.90	69.98
6/17/2026, 9:00:00 PM	70.20	70.26	68.36	68.90
6/18/2026, 9:00:00 PM	68.90	70.94	67.78	68.30
6/21/2026, 9:00:00 PM	68.20	68.64	58.36	60.38
6/22/2026, 9:00:00 PM	61.50	63.88	58.74	62.78
6/23/2026, 9:00:00 PM	63.08	63.86	59.30	60.94
6/24/2026, 9:00:00 PM	60.06	61.78	57.50	58.00
6/25/2026, 9:00:00 PM	57.60	60.42	55.02	58.22
6/26/2026, 9:00:00 PM	58.20	58.84	58.20	58.78
6/27/2026, 9:00:00 PM	58.78	59.20	57.24	58.12
6/28/2026, 9:00:00 PM	57.60	60.90	56.60	60.36
6/29/2026, 9:00:00 PM	60.42	61.60	59.90	60.52
6/30/2026, 9:00:00 PM	60.20	60.94	59.26	59.74
7/1/2026, 9:00:00 PM	60.02	60.26	56.20	57.20
7/2/2026, 9:00:00 PM	57.18	57.38	54.80	56.20
7/3/2026, 9:00:00 PM	56.20	56.20	55.90	56.06
7/4/2026, 9:00:00 PM	56.30	57.66	56.30	57.00
7/5/2026, 9:00:00 PM	57.00	57.08	52.02	52.56
7/6/2026, 9:00:00 PM	52.58	57.34	50.04	55.86
7/7/2026, 9:00:00 PM	55.28	60.90	53.98	59.56
7/8/2026, 9:00:00 PM	59.98	61.92	57.06	57.54
7/9/2026, 9:00:00 PM	58.20	59.36	55.60	57.90
7/10/2026, 9:00:00 PM	58.46	58.70	57.78	58.00
7/11/2026, 9:00:00 PM	57.98	58.56	57.44	58.10
7/12/2026, 9:00:00 PM	58.50	62.90	56.82	61.86
7/13/2026, 9:00:00 PM	61.86	64.60	58.70	62.54
7/14/2026, 9:00:00 PM	62.40	63.06	58.42	60.14
7/15/2026, 9:00:00 PM	59.88	61.54	47.14	47.60
7/16/2026, 9:00:00 PM	48.00	50.18	45.02	47.02
7/17/2026, 9:00:00 PM	47.02	48.36	46.28	48.34
7/18/2026, 9:00:00 PM	48.34	48.36	47.92	48.36
7/19/2026, 9:00:00 PM	48.42	56.72	47.04	56.68
7/20/2026, 9:00:00 PM	56.70	59.60	52.32	55.18
7/21/2026, 9:00:00 PM	55.50	57.98	53.50	56.20
7/22/2026, 9:00:00 PM	56.96	57.08	53.10	53.32
7/23/2026, 9:00:00 PM	53.78	56.82	52.10	56.04
7/24/2026, 9:00:00 PM	56.04	56.90	55.68	56.42
7/25/2026, 9:00:00 PM	56.42	56.82	55.08	55.32
7/26/2026, 9:00:00 PM	55.02	57.78	53.66	55.66
7/27/2026, 9:00:00 PM	56.10	57.34	55.00	56.98
7/28/2026, 9:00:00 PM	57.04	61.00	57.04	58.96
7/29/2026, 9:00:00 PM	59.00	60.00	56.50	56.66
7/30/2026, 9:00:00 PM	56.78	57.94	55.50	57.08
8/2/2026, 9:00:00 PM	56.42	58.98	56.12	58.78
8/3/2026, 9:00:00 PM	59.04	59.96	57.56	59.06
8/4/2026, 9:00:00 PM	59.16	63.00	58.50	62.24
8/5/2026, 9:00:00 PM	62.60	63.50	59.10	60.24
8/6/2026, 9:00:00 PM	60.36	61.14	57.36	58.08
8/7/2026, 9:00:00 PM	57.70	59.28	57.62	58.96
8/8/2026, 9:00:00 PM	58.96	59.70	58.54	59.70
8/9/2026, 9:00:00 PM	59.66	61.90	59.04	61.10
8/10/2026, 9:00:00 PM	61.16	64.98	61.10	64.68
8/11/2026, 9:00:00 PM	64.50	66.40	61.18	61.62
8/12/2026, 9:00:00 PM	61.90	63.12	59.76	60.30
8/13/2026, 9:00:00 PM	60.82	61.52	58.10	58.70
8/16/2026, 9:00:00 PM	58.40	58.40	55.14	56.12
8/17/2026, 9:00:00 PM	56.12	60.60	56.04	60.18
8/18/2026, 9:00:00 PM	60.30	60.44	58.50	59.60
8/19/2026, 9:00:00 PM	60.00	60.58	57.10	57.62
8/20/2026, 9:00:00 PM	57.56	57.98	55.80	57.96
8/21/2026, 9:00:00 PM	57.82	57.90	57.08	57.30
8/22/2026, 9:00:00 PM	56.64	57.06	56.64	56.88
8/23/2026, 9:00:00 PM	57.16	57.54	54.08	56.64
8/24/2026, 9:00:00 PM	57.14	58.96	55.40	57.80
8/25/2026, 9:00:00 PM	57.80	58.18	55.38	55.74
8/26/2026, 9:00:00 PM	55.72	57.18	54.24	56.60
8/27/2026, 9:00:00 PM	56.58	58.70	55.40	58.16
8/28/2026, 9:00:00 PM	58.18	58.56	58.10	58.26
8/29/2026, 9:00:00 PM	58.20	58.98	58.20	58.38
8/30/2026, 9:00:00 PM	58.50	60.00	57.48	60.00
8/31/2026, 9:00:00 PM	60.00	61.00	57.28	57.90
9/1/2026, 9:00:00 PM	57.90	60.58	57.80	60.10
9/2/2026, 9:00:00 PM	60.00	62.66	59.22	61.62
9/3/2026, 9:00:00 PM	61.78	62.56	60.00	60.88
9/4/2026, 9:00:00 PM	60.88	61.12	60.50	61.04
9/5/2026, 9:00:00 PM	61.06	61.32	59.50	59.68
9/6/2026, 9:00:00 PM	59.72	62.28	59.72	61.78
9/7/2026, 9:00:00 PM	61.14	62.34	60.34	61.04
9/8/2026, 9:00:00 PM	61.32	61.34	59.76	60.02
9/9/2026, 9:00:00 PM	59.80	61.58	59.80	60.98
9/10/2026, 9:00:00 PM	61.22	61.68	59.00	59.62
9/13/2026, 9:00:00 PM	59.80	60.30	58.62	59.64
9/14/2026, 9:00:00 PM	59.64	59.94	58.98	59.12
9/15/2026, 9:00:00 PM	59.24	59.40	58.34	58.62
9/16/2026, 9:00:00 PM	58.66	59.00	57.84	58.38
9/17/2026, 9:00:00 PM	58.10	59.06	57.00	58.48
9/18/2026, 9:00:00 PM	58.16	58.62	58.00	58.54
9/19/2026, 9:00:00 PM	58.66	58.82	58.28	58.58
9/20/2026, 9:00:00 PM	58.88	59.00	57.92	58.82
9/21/2026, 9:00:00 PM	58.00	60.54	57.74	59.98
9/22/2026, 9:00:00 PM	60.00	60.40	59.06	59.96
9/23/2026, 9:00:00 PM	59.96	60.16	58.98	59.30
9/24/2026, 9:00:00 PM	59.32	59.32	58.22	58.74
9/25/2026, 9:00:00 PM	58.54	58.86	58.46	58.76
9/26/2026, 9:00:00 PM	58.76	58.78	58.66	58.74
9/27/2026, 9:00:00 PM	58.70	58.88	57.78	58.14
9/28/2026, 9:00:00 PM	58.14	59.10	57.78	58.48
9/29/2026, 9:00:00 PM	58.48	58.78	58.00	58.10
9/30/2026, 9:00:00 PM	58.00	59.16	57.82	58.68
10/1/2026, 9:00:00 PM	58.80	59.00	58.42	58.84
10/2/2026, 9:00:00 PM	58.86	58.98	58.64	58.80
10/3/2026, 9:00:00 PM	58.78	58.94	58.52	58.60
10/4/2026, 9:00:00 PM	58.60	59.90	58.36	59.48
10/5/2026, 9:00:00 PM	59.36	60.08	59.14	59.86
10/6/2026, 9:00:00 PM	60.00	60.38	59.26	59.66
10/7/2026, 9:00:00 PM	59.46	59.58	58.50	58.70
10/8/2026, 9:00:00 PM	58.80	60.34	58.32	59.98
10/9/2026, 9:00:00 PM	59.98	60.82	59.98	60.28
10/10/2026, 9:00:00 PM	60.28	60.60	59.98	60.36
10/11/2026, 9:00:00 PM	60.00	60.42	59.44	60.10
10/12/2026, 9:00:00 PM	60.28	64.00	59.76	63.68
10/13/2026, 9:00:00 PM	63.68	66.56	62.22	63.46
10/14/2026, 9:00:00 PM	63.46	64.76	61.50	62.80
10/15/2026, 9:00:00 PM	62.90	64.48	62.30	64.02

Show data

TRMK · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

62.90

High

64.48

Low

62.30

Volume (₽)

61.45M

EBITDA margin

14.35%

Lot

ISIN

RU000A0B6NK6

Prev. close

62.80

Volume (shares)

967.65K

Market microstructure

Loading data…

About the company

ПАО ТМК (TRMK) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0B6NK6.

ПАО ТМК

Key stats

Market microstructure

About the company

News on this security