Trustmark Corporation (TRMK)
NASDAQ: TRMK · Real-Time Price · USD
34.51
+0.26 (0.76%)
Jun 6, 2025, 2:54 PM - Market open

Trustmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202534.8034.9534.4034.45-0.58%63,666
Jun 5, 202534.2334.6334.0034.2534.250.06%314,226
Jun 4, 202534.6534.8134.1634.2334.23-1.44%210,744
Jun 3, 202534.1734.8734.0734.7334.731.28%210,559
Jun 2, 202534.4035.4033.9034.2934.29-0.49%325,018
May 30, 202534.5635.2234.2434.4634.46-1.03%267,266
May 29, 202534.7134.8234.4634.8234.580.48%210,225
May 28, 202535.1735.4634.6234.6634.42-1.72%189,548
May 27, 202535.0335.2834.5935.2635.021.88%210,298
May 23, 202534.0434.7334.0034.6134.37-0.29%396,172
May 22, 202534.7435.0734.5834.7134.47-0.63%200,546
May 21, 202535.4635.5634.8834.9334.69-2.57%273,213
May 20, 202536.0036.0735.6935.8535.60-0.33%286,188
May 19, 202535.6336.0035.5235.9735.72-0.06%242,176
May 16, 202536.0236.1135.6335.9935.74-0.08%417,332
May 15, 202535.8936.2635.7236.0235.770.56%261,080
May 14, 202536.0336.1735.8035.8235.57-1.19%327,860
May 13, 202536.5236.5535.8236.2536.000.14%347,397
May 12, 202536.0336.9336.0336.2035.953.08%367,070
May 9, 202535.2535.3634.9335.1234.88-0.31%150,284
May 8, 202534.9035.4934.6835.2334.991.82%208,776
May 7, 202534.9835.0534.4834.6034.360.26%218,264
May 6, 202534.2634.7434.1234.5134.27-0.60%148,747
May 5, 202534.6335.1534.5534.7234.48-0.54%213,276
May 2, 202534.5835.0834.3434.9134.672.44%220,247
May 1, 202533.6834.3533.2834.0833.841.58%339,980
Apr 30, 202533.5933.9233.0933.5533.32-1.58%349,549
Apr 29, 202533.5434.1533.1634.0933.851.22%238,623
Apr 28, 202533.4433.9433.2733.6833.451.02%372,273
Apr 25, 202533.1033.6732.9133.3433.11-0.39%358,442
Apr 24, 202533.7533.8533.2033.4733.24-1.21%344,584
Apr 23, 202533.5935.0433.4933.8833.650.24%605,272
Apr 22, 202533.0534.0132.6833.8033.573.40%437,715
Apr 21, 202532.4732.7632.2232.6932.46-0.18%311,830
Apr 17, 202532.3832.8932.3332.7532.520.86%456,968
Apr 16, 202532.2832.6032.0032.4732.250.34%409,769
Apr 15, 202532.0032.6931.3832.3632.142.11%299,333
Apr 14, 202531.4132.2530.6931.6931.471.51%346,668
Apr 11, 202530.6231.3330.0531.2231.000.35%620,683
Apr 10, 202532.0532.5130.2031.1130.90-5.38%500,770
Apr 9, 202530.4133.6629.9132.8832.656.79%722,553
Apr 8, 202532.0732.2630.2230.7930.58-0.36%557,419
Apr 7, 202529.9632.7029.7730.9030.690.26%585,536
Apr 4, 202531.9432.8029.9730.8230.61-3.23%589,093
Apr 3, 202532.8733.1031.8031.8531.63-7.92%528,983
Apr 2, 202534.3934.7733.7234.5934.350.23%281,500
Apr 1, 202534.1834.6633.9034.5134.270.06%261,958
Mar 31, 202533.9134.5733.9134.4934.250.55%275,493
Mar 28, 202535.0635.1834.1234.3034.06-2.42%225,342
Mar 27, 202535.3135.6734.6635.1534.91-0.37%318,049