Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	34.56	34.75	33.89	34.46	34.46	0.06%	257,269
Oct 23, 2024	34.78	35.75	34.04	34.44	34.44	-0.17%	387,467
Oct 22, 2024	33.70	34.57	33.53	34.50	34.50	2.19%	362,954
Oct 21, 2024	34.68	34.68	33.61	33.76	33.76	-2.65%	217,709
Oct 18, 2024	35.36	35.39	34.67	34.68	34.68	-1.78%	173,228
Oct 17, 2024	35.14	35.64	35.00	35.31	35.31	-0.14%	161,246
Oct 16, 2024	34.88	35.64	34.82	35.36	35.36	2.49%	310,633
Oct 15, 2024	33.74	35.04	33.63	34.50	34.50	2.53%	372,322
Oct 14, 2024	33.00	33.70	32.81	33.65	33.65	2.09%	190,365
Oct 11, 2024	32.18	33.33	32.18	32.96	32.96	2.84%	176,976
Oct 10, 2024	31.62	32.07	31.54	32.05	32.05	0.38%	171,877
Oct 9, 2024	31.66	32.32	31.66	31.93	31.93	0.44%	197,284
Oct 8, 2024	31.90	32.05	31.63	31.79	31.79	0.22%	200,837
Oct 7, 2024	31.64	31.96	31.21	31.72	31.72	-0.28%	161,793
Oct 4, 2024	31.77	32.03	31.61	31.81	31.81	2.18%	170,789
Oct 3, 2024	30.84	31.22	30.72	31.13	31.13	0.61%	209,953
Oct 2, 2024	30.98	31.44	30.87	30.94	30.94	-0.29%	123,564
Oct 1, 2024	31.75	31.75	30.71	31.03	31.03	-2.48%	180,590
Sep 30, 2024	31.52	32.08	31.22	31.82	31.82	0.86%	174,789
Sep 27, 2024	31.80	32.06	31.42	31.55	31.55	-0.13%	139,005
Sep 26, 2024	31.66	31.88	31.44	31.59	31.59	0.54%	167,262
Sep 25, 2024	31.94	31.94	31.38	31.42	31.42	-1.72%	227,948
Sep 24, 2024	32.46	32.62	31.96	31.97	31.97	-1.57%	274,985
Sep 23, 2024	32.96	32.96	32.32	32.48	32.48	-0.73%	253,460
Sep 20, 2024	33.40	33.40	32.41	32.72	32.72	-2.62%	1,075,624
Sep 19, 2024	33.40	33.68	32.88	33.60	33.60	2.60%	209,373
Sep 18, 2024	32.81	33.91	32.35	32.75	32.75	0.24%	237,933
Sep 17, 2024	32.91	33.48	32.57	32.67	32.67	0.37%	211,392
Sep 16, 2024	32.31	32.72	31.90	32.55	32.55	1.12%	160,552
Sep 13, 2024	31.63	32.19	31.44	32.19	32.19	3.11%	170,224
Sep 12, 2024	31.61	31.61	31.09	31.22	31.22	-0.60%	233,219
Sep 11, 2024	31.01	31.49	30.36	31.41	31.41	-	441,318
Sep 10, 2024	31.58	31.65	30.85	31.41	31.41	-0.63%	335,100
Sep 9, 2024	32.02	32.29	31.49	31.61	31.61	-1.22%	502,534
Sep 6, 2024	32.50	32.74	31.61	32.00	32.00	-1.42%	339,291
Sep 5, 2024	33.13	33.13	32.22	32.46	32.46	-1.22%	279,311
Sep 4, 2024	33.15	33.34	32.57	32.86	32.86	-0.90%	172,020
Sep 3, 2024	32.89	33.30	32.79	33.16	33.16	-0.45%	465,525
Aug 30, 2024	33.23	33.38	32.91	33.31	33.31	-	200,821
Aug 29, 2024	33.47	33.59	32.86	33.31	33.08	0.63%	208,127
Aug 28, 2024	32.56	33.38	32.56	33.10	32.87	1.13%	197,343
Aug 27, 2024	32.91	32.92	32.41	32.73	32.51	-0.91%	210,133
Aug 26, 2024	33.72	33.72	33.00	33.03	32.80	-0.45%	198,523
Aug 23, 2024	31.68	33.68	31.68	33.18	32.95	5.10%	423,231
Aug 22, 2024	31.53	31.99	31.38	31.57	31.35	-	122,771
Aug 21, 2024	31.77	31.80	31.23	31.57	31.35	0.22%	147,009
Aug 20, 2024	32.15	32.35	31.45	31.50	31.28	-1.99%	150,419
Aug 19, 2024	31.89	32.16	31.78	32.14	31.92	0.85%	205,472
Aug 16, 2024	31.55	32.25	31.47	31.87	31.65	0.66%	304,483
Aug 15, 2024	31.77	32.01	31.52	31.66	31.44	2.13%	217,284
Aug 14, 2024	31.61	31.61	30.82	31.00	30.79	-1.56%	158,778
Aug 13, 2024	31.45	31.58	30.70	31.49	31.27	1.45%	384,536
Aug 12, 2024	31.41	31.65	30.59	31.04	30.83	-0.32%	268,255
Aug 9, 2024	31.35	31.35	30.98	31.14	30.93	-0.67%	169,032
Aug 8, 2024	31.03	31.36	30.39	31.35	31.14	2.15%	173,778
Aug 7, 2024	31.00	31.29	30.51	30.69	30.48	0.03%	235,341
Aug 6, 2024	30.62	31.07	30.25	30.68	30.47	0.07%	261,911
Aug 5, 2024	30.36	31.09	29.80	30.66	30.45	-3.58%	292,606
Aug 2, 2024	31.82	32.32	31.44	31.80	31.58	-4.01%	361,851
Aug 1, 2024	34.65	34.68	32.74	33.13	32.90	-4.61%	328,766
Jul 31, 2024	35.00	35.72	34.62	34.73	34.49	-0.43%	356,630
Jul 30, 2024	34.62	35.09	34.40	34.88	34.64	1.07%	315,951
Jul 29, 2024	35.54	35.59	34.47	34.51	34.27	-2.57%	395,763
Jul 26, 2024	34.75	35.42	34.72	35.42	35.18	3.27%	408,004
Jul 25, 2024	34.43	35.13	33.91	34.30	34.07	2.08%	468,406
Jul 24, 2024	33.30	34.97	32.90	33.60	33.37	-2.44%	505,578
Jul 23, 2024	33.60	34.90	33.60	34.44	34.20	1.00%	459,880
Jul 22, 2024	33.50	34.37	33.18	34.10	33.87	1.01%	234,568
Jul 19, 2024	33.74	34.50	33.63	33.76	33.53	0.12%	302,900
Jul 18, 2024	33.77	34.47	33.63	33.72	33.49	-1.35%	422,760
Jul 17, 2024	33.09	34.49	33.09	34.18	33.95	1.97%	429,908
Jul 16, 2024	32.63	33.79	32.35	33.52	33.29	3.94%	448,016
Jul 15, 2024	31.99	32.64	31.54	32.25	32.03	2.28%	432,585
Jul 12, 2024	31.52	31.97	31.36	31.53	31.31	0.51%	265,243
Jul 11, 2024	30.91	31.50	30.36	31.37	31.16	3.74%	371,566
Jul 10, 2024	29.38	30.24	29.20	30.24	30.03	3.31%	209,199
Jul 9, 2024	29.10	29.29	28.76	29.27	29.07	0.14%	272,198
Jul 8, 2024	29.43	29.66	29.16	29.23	29.03	-0.44%	189,560
Jul 5, 2024	29.42	29.51	29.16	29.36	29.16	-0.34%	267,985
Jul 3, 2024	29.97	29.97	29.43	29.46	29.26	-1.50%	99,536
Jul 2, 2024	29.55	29.98	29.55	29.91	29.71	0.67%	331,749
Jul 1, 2024	29.91	30.25	29.62	29.71	29.51	-1.10%	444,361
Jun 28, 2024	29.50	30.22	29.42	30.04	29.83	2.63%	647,812
Jun 27, 2024	29.03	29.27	28.78	29.27	29.07	1.11%	155,737
Jun 26, 2024	28.37	29.08	28.37	28.95	28.75	1.05%	205,429
Jun 25, 2024	28.90	29.00	28.63	28.65	28.45	-1.04%	167,222
Jun 24, 2024	28.73	29.20	28.60	28.95	28.75	1.40%	221,168
Jun 21, 2024	28.92	28.92	28.32	28.55	28.35	-1.25%	887,706
Jun 20, 2024	29.07	29.24	28.83	28.91	28.71	-0.55%	168,626
Jun 18, 2024	28.79	29.35	28.74	29.07	28.87	0.97%	264,786
Jun 17, 2024	27.93	28.85	27.90	28.79	28.59	3.15%	318,948
Jun 14, 2024	27.67	28.00	27.64	27.91	27.72	-0.50%	295,349
Jun 13, 2024	28.27	28.32	27.70	28.05	27.86	-1.13%	201,929
Jun 12, 2024	28.50	28.83	27.62	28.37	28.18	2.60%	318,047
Jun 11, 2024	27.69	27.83	27.42	27.65	27.46	-0.32%	223,376
Jun 10, 2024	28.09	28.09	27.61	27.74	27.55	-2.29%	242,190
Jun 7, 2024	28.11	28.46	28.07	28.39	28.20	-0.04%	353,682
Jun 6, 2024	28.23	28.57	28.21	28.40	28.21	0.35%	216,533
Jun 5, 2024	28.52	28.58	28.16	28.30	28.11	-0.39%	204,890
Jun 4, 2024	28.54	28.75	28.35	28.41	28.22	-1.18%	178,419