Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	40.42	40.77	39.71	40.43	40.43	0.45%	204,180
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
Aug 21, 2025	38.16	38.66	38.14	38.38	38.15	-0.34%	212,223
Aug 20, 2025	38.59	38.70	38.21	38.51	38.28	-0.05%	195,148
Aug 19, 2025	38.59	39.07	38.49	38.53	38.30	-0.06%	164,674
Aug 18, 2025	38.49	38.60	38.04	38.56	38.33	-0.30%	227,091
Aug 15, 2025	39.23	39.23	38.57	38.67	38.44	-1.15%	596,465
Aug 14, 2025	38.84	39.20	38.69	39.12	38.89	-0.43%	254,835
Aug 13, 2025	38.60	39.34	38.49	39.29	39.06	2.48%	432,449
Aug 12, 2025	37.13	38.42	37.13	38.34	38.11	4.04%	226,205
Aug 11, 2025	36.98	37.09	36.72	36.85	36.63	-0.27%	216,787
Aug 8, 2025	36.79	36.97	36.55	36.95	36.73	1.34%	157,748
Aug 7, 2025	37.06	37.22	36.35	36.46	36.24	-1.04%	146,372
Aug 6, 2025	36.97	37.10	36.79	36.85	36.63	-0.45%	182,979
Aug 5, 2025	36.91	37.85	36.28	37.01	36.79	0.33%	234,054
Aug 4, 2025	36.53	36.93	36.53	36.89	36.67	0.90%	159,687
Aug 1, 2025	36.87	36.87	36.05	36.56	36.34	-1.85%	419,302
Jul 31, 2025	37.09	37.48	37.00	37.25	37.03	-0.56%	310,323
Jul 30, 2025	37.92	38.20	37.30	37.46	37.24	-0.98%	223,798
Jul 29, 2025	38.58	38.58	37.67	37.83	37.61	-1.10%	261,195
Jul 28, 2025	38.63	38.63	38.05	38.25	38.02	-1.09%	240,638
Jul 25, 2025	38.65	38.82	37.90	38.67	38.44	0.21%	272,197
Jul 24, 2025	38.34	39.66	38.34	38.59	38.36	0.65%	466,125
Jul 23, 2025	38.50	38.72	37.25	38.34	38.11	-0.98%	885,104
Jul 22, 2025	38.43	38.84	38.19	38.72	38.49	0.52%	533,169
Jul 21, 2025	38.62	39.21	38.49	38.52	38.29	-0.08%	256,246
Jul 18, 2025	38.59	38.69	37.93	38.55	38.32	0.65%	378,382
Jul 17, 2025	37.92	39.04	36.82	38.30	38.07	0.79%	286,622
Jul 16, 2025	37.74	38.28	37.14	38.00	37.78	1.09%	256,223
Jul 15, 2025	38.56	38.80	37.56	37.59	37.37	-2.87%	316,387
Jul 14, 2025	38.32	38.71	37.50	38.70	38.47	0.99%	253,004
Jul 11, 2025	38.64	38.64	38.19	38.32	38.09	-0.98%	201,015
Jul 10, 2025	38.40	38.97	38.26	38.70	38.47	0.49%	223,445
Jul 9, 2025	38.48	38.61	38.24	38.51	38.28	0.55%	269,481
Jul 8, 2025	38.26	38.71	38.12	38.30	38.07	0.16%	268,338
Jul 7, 2025	38.31	38.90	38.04	38.24	38.01	-0.91%	237,918
Jul 3, 2025	38.29	38.87	37.41	38.59	38.36	1.13%	203,724
Jul 2, 2025	37.64	38.22	35.96	38.16	37.93	1.76%	329,448
Jul 1, 2025	36.20	37.71	36.20	37.50	37.28	2.85%	383,747
Jun 30, 2025	36.84	37.07	36.19	36.46	36.24	-0.87%	398,762
Jun 27, 2025	36.53	36.80	36.27	36.78	36.56	0.96%	981,453