Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	32.38	32.89	32.33	32.75	32.75	0.86%	456,968
Apr 16, 2025	32.28	32.60	32.00	32.47	32.47	0.34%	409,769
Apr 15, 2025	32.00	32.69	31.38	32.36	32.36	2.11%	299,333
Apr 14, 2025	31.41	32.25	30.69	31.69	31.69	1.51%	346,668
Apr 11, 2025	30.62	31.33	30.05	31.22	31.22	0.35%	620,683
Apr 10, 2025	32.05	32.51	30.20	31.11	31.11	-5.38%	500,770
Apr 9, 2025	30.41	33.66	29.91	32.88	32.88	6.79%	722,553
Apr 8, 2025	32.07	32.26	30.22	30.79	30.79	-0.36%	557,419
Apr 7, 2025	29.96	32.70	29.77	30.90	30.90	0.26%	585,536
Apr 4, 2025	31.94	32.80	29.97	30.82	30.82	-3.23%	589,093
Apr 3, 2025	32.87	33.10	31.80	31.85	31.85	-7.92%	528,983
Apr 2, 2025	34.39	34.77	33.72	34.59	34.59	0.23%	281,500
Apr 1, 2025	34.18	34.66	33.90	34.51	34.51	0.06%	261,958
Mar 31, 2025	33.91	34.57	33.91	34.49	34.49	0.55%	275,493
Mar 28, 2025	35.06	35.18	34.12	34.30	34.30	-2.42%	225,342
Mar 27, 2025	35.31	35.67	34.66	35.15	35.15	-0.37%	318,049
Mar 26, 2025	35.23	35.73	35.03	35.28	35.28	0.31%	196,792
Mar 25, 2025	35.19	35.51	35.05	35.17	35.17	0.20%	240,974
Mar 24, 2025	34.64	35.14	34.48	35.10	35.10	3.20%	283,973
Mar 21, 2025	33.79	34.43	32.90	34.01	34.01	0.18%	1,083,485
Mar 20, 2025	34.03	34.73	33.93	33.95	33.95	-1.39%	281,326
Mar 19, 2025	34.27	34.75	33.90	34.43	34.43	0.15%	283,996
Mar 18, 2025	34.25	34.42	33.89	34.38	34.38	0.06%	244,916
Mar 17, 2025	34.57	34.58	33.61	34.36	34.36	0.73%	253,736
Mar 14, 2025	33.40	34.11	33.40	34.11	34.11	2.99%	203,844
Mar 13, 2025	33.69	33.92	33.12	33.12	33.12	-1.37%	305,173
Mar 12, 2025	34.00	34.47	32.88	33.58	33.58	2.00%	359,934
Mar 11, 2025	32.93	33.34	32.38	32.92	32.92	-0.03%	505,464
Mar 10, 2025	34.01	34.18	32.81	32.93	32.93	-4.66%	413,167
Mar 7, 2025	34.53	35.41	33.81	34.54	34.54	-0.49%	355,218
Mar 6, 2025	34.83	35.04	34.38	34.71	34.71	-1.53%	238,487
Mar 5, 2025	35.32	35.61	34.79	35.25	35.25	-0.09%	277,876
Mar 4, 2025	36.29	36.29	35.13	35.28	35.28	-3.95%	578,934
Mar 3, 2025	36.68	37.18	36.30	36.73	36.73	0.38%	269,509
Feb 28, 2025	36.63	36.83	36.10	36.59	36.59	0.69%	293,366
Feb 27, 2025	36.04	36.63	36.00	36.34	36.10	0.64%	228,441
Feb 26, 2025	36.11	36.53	35.73	36.11	35.88	-0.22%	186,390
Feb 25, 2025	36.90	36.90	36.14	36.19	35.95	0.36%	268,923
Feb 24, 2025	36.75	36.76	36.05	36.06	35.83	-1.21%	320,369
Feb 21, 2025	38.36	38.36	36.49	36.50	36.26	-2.22%	411,524
Feb 20, 2025	37.47	38.23	37.10	37.33	37.09	-1.14%	296,229
Feb 19, 2025	37.98	38.23	37.13	37.76	37.51	-0.19%	248,956
Feb 18, 2025	37.68	38.23	37.57	37.83	37.58	0.42%	181,768
Feb 14, 2025	38.24	38.36	37.51	37.67	37.43	-0.79%	145,871
Feb 13, 2025	37.83	38.04	37.52	37.97	37.72	1.01%	192,648
Feb 12, 2025	37.94	38.06	36.98	37.59	37.35	-2.54%	225,896
Feb 11, 2025	37.57	38.57	37.44	38.57	38.32	1.88%	143,516
Feb 10, 2025	38.25	38.25	37.77	37.86	37.61	-1.05%	175,985
Feb 7, 2025	38.77	38.77	37.65	38.26	38.01	-1.47%	232,043
Feb 6, 2025	38.43	38.92	38.14	38.83	38.58	1.25%	191,080