Trustmark Corporation (TRMK)
NASDAQ: TRMK · Real-Time Price · USD
34.08
-0.38 (-1.10%)
Oct 25, 2024, 4:00 PM EDT - Market closed
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 |