Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	40.97	41.48	40.71	41.14	41.14	0.56%	316,203
Jan 26, 2026	40.78	41.21	40.31	40.91	40.91	0.22%	222,096
Jan 23, 2026	42.25	42.41	40.72	40.82	40.82	-4.04%	296,626
Jan 22, 2026	42.70	43.29	42.14	42.54	42.54	-0.23%	222,191
Jan 21, 2026	40.71	42.80	40.71	42.64	42.64	5.57%	317,119
Jan 20, 2026	40.58	41.15	40.15	40.39	40.39	-2.23%	195,275
Jan 16, 2026	41.05	41.50	40.93	41.31	41.31	0.34%	309,929
Jan 15, 2026	40.25	41.31	40.25	41.17	41.17	2.44%	317,708
Jan 14, 2026	39.81	40.38	39.73	40.19	40.19	0.68%	462,982
Jan 13, 2026	40.01	40.05	39.68	39.92	39.92	0.05%	146,230
Jan 12, 2026	39.79	40.18	39.68	39.90	39.90	-0.47%	243,382
Jan 9, 2026	40.35	40.77	40.04	40.09	40.09	-0.99%	192,442
Jan 8, 2026	39.64	40.90	39.64	40.49	40.49	1.58%	355,593
Jan 7, 2026	40.29	40.45	39.18	39.86	39.86	-0.97%	247,689
Jan 6, 2026	39.83	40.52	39.69	40.25	40.25	0.42%	449,676
Jan 5, 2026	39.01	40.56	39.01	40.08	40.08	2.53%	480,641
Jan 2, 2026	39.01	39.32	38.47	39.09	39.09	0.36%	192,973
Dec 31, 2025	39.36	39.44	38.89	38.95	38.95	-0.81%	195,646
Dec 30, 2025	39.83	39.83	39.26	39.27	39.27	-1.41%	192,358
Dec 29, 2025	40.15	40.46	39.75	39.83	39.83	-0.77%	188,629
Dec 26, 2025	40.36	40.53	40.08	40.14	40.14	-0.37%	198,360
Dec 24, 2025	40.33	40.57	40.26	40.29	40.29	-0.15%	101,392
Dec 23, 2025	40.71	40.93	40.28	40.35	40.35	-1.01%	193,144
Dec 22, 2025	40.86	41.33	40.71	40.76	40.76	-0.24%	192,420
Dec 19, 2025	40.88	41.06	40.39	40.86	40.86	-0.37%	1,274,481
Dec 18, 2025	41.14	41.35	40.78	41.01	41.01	0.32%	237,566
Dec 17, 2025	40.60	41.43	40.51	40.88	40.88	0.52%	151,285
Dec 16, 2025	40.96	41.06	40.44	40.67	40.67	-0.27%	286,929
Dec 15, 2025	40.86	41.10	40.59	40.78	40.78	0.37%	359,478
Dec 12, 2025	41.11	41.12	40.36	40.63	40.63	-0.66%	293,052
Dec 11, 2025	40.51	41.22	40.51	40.90	40.90	0.59%	231,908
Dec 10, 2025	39.18	40.82	37.37	40.66	40.66	3.59%	404,350
Dec 9, 2025	39.21	39.70	38.69	39.25	39.25	0.36%	297,905
Dec 8, 2025	39.44	39.52	38.85	39.11	39.11	-0.31%	364,701
Dec 5, 2025	39.52	39.69	38.99	39.23	39.23	-1.21%	261,449
Dec 4, 2025	39.42	39.83	39.18	39.71	39.71	1.09%	373,160
Dec 3, 2025	38.75	39.48	36.41	39.28	39.28	1.87%	270,212
Dec 2, 2025	39.09	39.23	38.53	38.56	38.56	-0.67%	190,418
Dec 1, 2025	38.38	39.17	38.38	38.82	38.82	-0.21%	226,293
Nov 28, 2025	39.03	39.18	38.73	38.90	38.66	-0.49%	238,360
Nov 26, 2025	39.03	39.43	38.77	39.09	38.85	-0.28%	326,831
Nov 25, 2025	38.67	39.56	38.00	39.20	38.96	2.00%	204,937
Nov 24, 2025	38.40	38.76	38.14	38.43	38.19	-0.34%	219,304
Nov 21, 2025	37.76	39.00	37.55	38.56	38.32	2.47%	385,650
Nov 20, 2025	38.16	38.63	37.58	37.63	37.40	-0.29%	269,653
Nov 19, 2025	37.26	37.86	37.26	37.74	37.51	1.18%	248,106
Nov 18, 2025	36.74	37.48	36.63	37.30	37.07	1.52%	226,620
Nov 17, 2025	38.34	38.44	36.58	36.74	36.51	-4.52%	239,368
Nov 14, 2025	38.09	38.51	37.52	38.48	38.24	0.81%	247,260
Nov 13, 2025	38.56	38.93	37.94	38.17	37.93	-1.27%	223,338