Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	39.15	39.42	38.57	38.98	38.98	-0.33%	294,381
Nov 29, 2024	39.88	39.91	38.68	39.11	39.11	-1.44%	215,357
Nov 27, 2024	40.27	40.61	39.57	39.68	39.45	-0.25%	275,594
Nov 26, 2024	39.93	40.18	39.41	39.78	39.55	-0.48%	360,294
Nov 25, 2024	39.85	40.73	39.77	39.97	39.74	1.76%	383,134
Nov 22, 2024	38.52	39.49	38.25	39.28	39.05	2.83%	724,136
Nov 21, 2024	37.67	38.74	37.67	38.20	37.98	1.43%	309,137
Nov 20, 2024	37.89	38.04	37.44	37.66	37.44	-0.66%	235,851
Nov 19, 2024	37.24	38.14	37.24	37.91	37.69	0.13%	227,888
Nov 18, 2024	38.27	38.47	37.78	37.86	37.64	-0.76%	154,350
Nov 15, 2024	38.45	38.54	37.55	38.15	37.93	-0.24%	327,978
Nov 14, 2024	38.81	39.34	38.05	38.24	38.02	-1.34%	234,653
Nov 13, 2024	39.43	40.06	38.75	38.76	38.53	-0.51%	373,423
Nov 12, 2024	39.89	40.32	38.89	38.96	38.73	-2.26%	440,504
Nov 11, 2024	39.41	40.61	39.28	39.86	39.63	3.16%	504,918
Nov 8, 2024	38.66	39.14	38.11	38.64	38.41	0.81%	592,587
Nov 7, 2024	39.13	39.45	36.12	38.33	38.11	-2.77%	524,074
Nov 6, 2024	37.31	39.90	37.06	39.42	39.19	13.50%	929,775
Nov 5, 2024	33.99	34.92	33.97	34.73	34.53	2.24%	424,526
Nov 4, 2024	34.02	34.29	33.61	33.97	33.77	-0.70%	171,469
Nov 1, 2024	34.87	35.23	34.13	34.21	34.01	-1.47%	281,972
Oct 31, 2024	35.29	35.59	34.72	34.72	34.52	-1.84%	198,702
Oct 30, 2024	34.90	36.14	34.90	35.37	35.16	0.83%	180,588
Oct 29, 2024	34.77	35.21	34.69	35.08	34.88	0.43%	209,957
Oct 28, 2024	34.46	35.17	34.24	34.93	34.73	2.49%	246,282
Oct 25, 2024	34.68	35.21	33.85	34.08	33.88	-1.10%	228,451
Oct 24, 2024	34.56	34.75	33.89	34.46	34.26	0.06%	257,269
Oct 23, 2024	34.78	35.75	34.04	34.44	34.24	-0.17%	387,467
Oct 22, 2024	33.70	34.57	33.53	34.50	34.30	2.19%	362,954
Oct 21, 2024	34.68	34.68	33.61	33.76	33.56	-2.65%	217,709
Oct 18, 2024	35.36	35.39	34.67	34.68	34.48	-1.78%	173,228
Oct 17, 2024	35.14	35.64	35.00	35.31	35.10	-0.14%	161,246
Oct 16, 2024	34.88	35.64	34.82	35.36	35.15	2.49%	310,633
Oct 15, 2024	33.74	35.04	33.63	34.50	34.30	2.53%	372,322
Oct 14, 2024	33.00	33.70	32.81	33.65	33.45	2.09%	190,365
Oct 11, 2024	32.18	33.33	32.18	32.96	32.77	2.84%	176,976
Oct 10, 2024	31.62	32.07	31.54	32.05	31.86	0.38%	171,877
Oct 9, 2024	31.66	32.32	31.66	31.93	31.74	0.44%	197,284
Oct 8, 2024	31.90	32.05	31.63	31.79	31.60	0.22%	200,837
Oct 7, 2024	31.64	31.96	31.21	31.72	31.54	-0.28%	161,793
Oct 4, 2024	31.77	32.03	31.61	31.81	31.62	2.18%	170,789
Oct 3, 2024	30.84	31.22	30.72	31.13	30.95	0.61%	209,953
Oct 2, 2024	30.98	31.44	30.87	30.94	30.76	-0.29%	123,564
Oct 1, 2024	31.75	31.75	30.71	31.03	30.85	-2.48%	180,590
Sep 30, 2024	31.52	32.08	31.22	31.82	31.63	0.86%	174,789
Sep 27, 2024	31.80	32.06	31.42	31.55	31.37	-0.13%	139,005
Sep 26, 2024	31.66	31.88	31.44	31.59	31.41	0.54%	167,262
Sep 25, 2024	31.94	31.94	31.38	31.42	31.24	-1.72%	227,948
Sep 24, 2024	32.46	32.62	31.96	31.97	31.78	-1.57%	274,985
Sep 23, 2024	32.96	32.96	32.32	32.48	32.29	-0.73%	253,460
Sep 20, 2024	33.40	33.40	32.41	32.72	32.53	-2.62%	1,075,624
Sep 19, 2024	33.40	33.68	32.88	33.60	33.40	2.60%	209,373
Sep 18, 2024	32.81	33.91	32.35	32.75	32.56	0.24%	237,933
Sep 17, 2024	32.91	33.48	32.57	32.67	32.48	0.37%	211,392
Sep 16, 2024	32.31	32.72	31.90	32.55	32.36	1.12%	160,552
Sep 13, 2024	31.63	32.19	31.44	32.19	32.00	3.11%	170,224
Sep 12, 2024	31.61	31.61	31.09	31.22	31.04	-0.60%	233,219
Sep 11, 2024	31.01	31.49	30.36	31.41	31.23	-	441,318
Sep 10, 2024	31.58	31.65	30.85	31.41	31.23	-0.63%	335,100
Sep 9, 2024	32.02	32.29	31.49	31.61	31.43	-1.22%	502,534
Sep 6, 2024	32.50	32.74	31.61	32.00	31.81	-1.42%	339,291
Sep 5, 2024	33.13	33.13	32.22	32.46	32.27	-1.22%	279,311
Sep 4, 2024	33.15	33.34	32.57	32.86	32.67	-0.90%	172,020
Sep 3, 2024	32.89	33.30	32.79	33.16	32.97	-0.45%	465,525
Aug 30, 2024	33.23	33.38	32.91	33.31	33.12	-	200,821
Aug 29, 2024	33.47	33.59	32.86	33.31	32.89	0.63%	208,127
Aug 28, 2024	32.56	33.38	32.56	33.10	32.68	1.13%	197,343
Aug 27, 2024	32.91	32.92	32.41	32.73	32.32	-0.91%	210,133
Aug 26, 2024	33.72	33.72	33.00	33.03	32.61	-0.45%	198,523
Aug 23, 2024	31.68	33.68	31.68	33.18	32.76	5.10%	423,231
Aug 22, 2024	31.53	31.99	31.38	31.57	31.17	-	122,771
Aug 21, 2024	31.77	31.80	31.23	31.57	31.17	0.22%	147,009
Aug 20, 2024	32.15	32.35	31.45	31.50	31.10	-1.99%	150,419
Aug 19, 2024	31.89	32.16	31.78	32.14	31.73	0.85%	205,472
Aug 16, 2024	31.55	32.25	31.47	31.87	31.47	0.66%	304,483
Aug 15, 2024	31.77	32.01	31.52	31.66	31.26	2.13%	217,284
Aug 14, 2024	31.61	31.61	30.82	31.00	30.61	-1.56%	158,778
Aug 13, 2024	31.45	31.58	30.70	31.49	31.09	1.45%	384,536
Aug 12, 2024	31.41	31.65	30.59	31.04	30.65	-0.32%	268,255
Aug 9, 2024	31.35	31.35	30.98	31.14	30.75	-0.67%	169,032
Aug 8, 2024	31.03	31.36	30.39	31.35	30.95	2.15%	173,778
Aug 7, 2024	31.00	31.29	30.51	30.69	30.30	0.03%	235,341
Aug 6, 2024	30.62	31.07	30.25	30.68	30.29	0.07%	261,911
Aug 5, 2024	30.36	31.09	29.80	30.66	30.27	-3.58%	292,606
Aug 2, 2024	31.82	32.32	31.44	31.80	31.40	-4.01%	361,851
Aug 1, 2024	34.65	34.68	32.74	33.13	32.71	-4.61%	328,766
Jul 31, 2024	35.00	35.72	34.62	34.73	34.29	-0.43%	356,630
Jul 30, 2024	34.62	35.09	34.40	34.88	34.44	1.07%	315,951
Jul 29, 2024	35.54	35.59	34.47	34.51	34.07	-2.57%	395,763
Jul 26, 2024	34.75	35.42	34.72	35.42	34.97	3.27%	408,004
Jul 25, 2024	34.43	35.13	33.91	34.30	33.87	2.08%	468,406
Jul 24, 2024	33.30	34.97	32.90	33.60	33.17	-2.44%	505,578
Jul 23, 2024	33.60	34.90	33.60	34.44	34.00	1.00%	459,880
Jul 22, 2024	33.50	34.37	33.18	34.10	33.67	1.01%	234,568
Jul 19, 2024	33.74	34.50	33.63	33.76	33.33	0.12%	302,900
Jul 18, 2024	33.77	34.47	33.63	33.72	33.29	-1.35%	422,760
Jul 17, 2024	33.09	34.49	33.09	34.18	33.75	1.97%	429,908
Jul 16, 2024	32.63	33.79	32.35	33.52	33.10	3.94%	448,016
Jul 15, 2024	31.99	32.64	31.54	32.25	31.84	2.28%	432,585
Jul 12, 2024	31.52	31.97	31.36	31.53	31.13	0.51%	265,243