Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	37.21	37.53	36.58	37.22	37.22	-0.05%	372,426
Oct 30, 2025	37.87	38.34	37.18	37.24	37.24	-1.87%	703,513
Oct 29, 2025	37.98	38.97	37.36	37.95	37.95	-1.94%	537,656
Oct 28, 2025	38.62	38.87	38.38	38.70	38.70	-0.08%	208,949
Oct 27, 2025	38.79	38.98	38.48	38.73	38.73	-0.03%	263,254
Oct 24, 2025	38.34	38.84	38.34	38.74	38.74	1.84%	236,183
Oct 23, 2025	37.97	38.11	37.53	38.04	38.04	0.18%	218,774
Oct 22, 2025	38.21	38.51	37.74	37.97	37.97	-0.50%	248,117
Oct 21, 2025	38.16	38.25	37.93	38.16	38.16	-0.31%	244,856
Oct 20, 2025	37.82	38.40	37.60	38.28	38.28	2.05%	189,583
Oct 17, 2025	37.05	37.60	36.61	37.51	37.51	2.26%	332,938
Oct 16, 2025	38.72	38.73	36.33	36.68	36.68	-5.78%	414,182
Oct 15, 2025	39.75	39.76	38.64	38.93	38.93	-1.72%	189,186
Oct 14, 2025	38.02	39.77	38.02	39.61	39.61	3.34%	250,402
Oct 13, 2025	38.02	38.38	37.48	38.33	38.33	1.89%	245,757
Oct 10, 2025	39.42	39.72	37.56	37.62	37.62	-4.42%	265,601
Oct 9, 2025	39.48	39.62	39.01	39.36	39.36	-0.35%	130,616
Oct 8, 2025	40.04	40.04	39.42	39.50	39.50	-0.75%	157,621
Oct 7, 2025	39.80	40.13	38.92	39.80	39.80	-0.08%	308,324
Oct 6, 2025	39.86	40.45	39.33	39.83	39.83	0.45%	297,297
Oct 3, 2025	39.17	39.78	38.94	39.65	39.65	1.54%	312,413
Oct 2, 2025	38.95	39.12	38.63	39.05	39.05	-0.08%	189,354
Oct 1, 2025	39.28	39.36	38.80	39.08	39.08	-1.31%	240,704
Sep 30, 2025	39.70	40.31	39.09	39.60	39.60	-0.38%	281,481
Sep 29, 2025	40.26	40.54	39.52	39.75	39.75	-1.32%	336,549
Sep 26, 2025	40.24	40.59	39.97	40.28	40.28	0.30%	180,593
Sep 25, 2025	40.29	40.58	40.02	40.16	40.16	-0.52%	210,987
Sep 24, 2025	40.42	40.62	40.09	40.37	40.37	-0.05%	182,065
Sep 23, 2025	40.35	41.07	40.26	40.39	40.39	0.10%	205,960
Sep 22, 2025	40.54	40.74	40.11	40.35	40.35	-0.84%	243,779
Sep 19, 2025	41.03	41.03	40.22	40.69	40.69	-0.90%	1,223,203
Sep 18, 2025	39.92	41.17	39.90	41.06	41.06	3.24%	339,921
Sep 17, 2025	39.47	40.61	39.47	39.77	39.77	0.86%	285,907
Sep 16, 2025	39.81	39.88	39.08	39.43	39.43	-1.38%	296,546
Sep 15, 2025	40.16	40.21	39.76	39.98	39.98	-0.50%	266,681
Sep 12, 2025	40.31	40.47	40.02	40.18	40.18	-0.52%	165,514
Sep 11, 2025	40.03	40.42	39.80	40.39	40.39	0.67%	249,261
Sep 10, 2025	39.97	40.23	39.88	40.12	40.12	0.38%	185,306
Sep 9, 2025	40.32	40.52	39.72	39.97	39.97	-1.14%	202,926
Sep 8, 2025	40.42	40.77	39.71	40.43	40.43	0.45%	204,264
Sep 5, 2025	40.90	41.34	39.96	40.25	40.25	-1.30%	204,727
Sep 4, 2025	40.27	40.81	40.08	40.78	40.78	1.75%	378,939
Sep 3, 2025	39.96	40.59	39.75	40.08	40.08	-0.15%	192,780
Sep 2, 2025	39.87	40.14	39.56	40.14	40.14	-0.32%	253,014
Aug 29, 2025	40.38	40.61	40.21	40.27	40.27	-0.62%	182,180
Aug 28, 2025	40.71	40.71	40.32	40.52	40.28	-0.27%	180,546
Aug 27, 2025	40.38	40.81	40.35	40.63	40.39	0.07%	227,096
Aug 26, 2025	40.06	40.67	40.04	40.60	40.36	1.15%	194,345
Aug 25, 2025	40.08	40.47	40.08	40.14	39.90	-0.51%	275,890
Aug 22, 2025	38.65	40.45	38.65	40.35	40.11	5.12%	372,263