Trustmark Corporation (TRMK)
NASDAQ: TRMK · Real-Time Price · USD
34.51
+0.26 (0.76%)
Jun 6, 2025, 2:54 PM - Market open
Trustmark Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 34.80 | 34.95 | 34.40 | 34.45 | - | 0.58% | 63,666 |
Jun 5, 2025 | 34.23 | 34.63 | 34.00 | 34.25 | 34.25 | 0.06% | 314,226 |
Jun 4, 2025 | 34.65 | 34.81 | 34.16 | 34.23 | 34.23 | -1.44% | 210,744 |
Jun 3, 2025 | 34.17 | 34.87 | 34.07 | 34.73 | 34.73 | 1.28% | 210,559 |
Jun 2, 2025 | 34.40 | 35.40 | 33.90 | 34.29 | 34.29 | -0.49% | 325,018 |
May 30, 2025 | 34.56 | 35.22 | 34.24 | 34.46 | 34.46 | -1.03% | 267,266 |
May 29, 2025 | 34.71 | 34.82 | 34.46 | 34.82 | 34.58 | 0.48% | 210,225 |
May 28, 2025 | 35.17 | 35.46 | 34.62 | 34.66 | 34.42 | -1.72% | 189,548 |
May 27, 2025 | 35.03 | 35.28 | 34.59 | 35.26 | 35.02 | 1.88% | 210,298 |
May 23, 2025 | 34.04 | 34.73 | 34.00 | 34.61 | 34.37 | -0.29% | 396,172 |
May 22, 2025 | 34.74 | 35.07 | 34.58 | 34.71 | 34.47 | -0.63% | 200,546 |
May 21, 2025 | 35.46 | 35.56 | 34.88 | 34.93 | 34.69 | -2.57% | 273,213 |
May 20, 2025 | 36.00 | 36.07 | 35.69 | 35.85 | 35.60 | -0.33% | 286,188 |
May 19, 2025 | 35.63 | 36.00 | 35.52 | 35.97 | 35.72 | -0.06% | 242,176 |
May 16, 2025 | 36.02 | 36.11 | 35.63 | 35.99 | 35.74 | -0.08% | 417,332 |
May 15, 2025 | 35.89 | 36.26 | 35.72 | 36.02 | 35.77 | 0.56% | 261,080 |
May 14, 2025 | 36.03 | 36.17 | 35.80 | 35.82 | 35.57 | -1.19% | 327,860 |
May 13, 2025 | 36.52 | 36.55 | 35.82 | 36.25 | 36.00 | 0.14% | 347,397 |
May 12, 2025 | 36.03 | 36.93 | 36.03 | 36.20 | 35.95 | 3.08% | 367,070 |
May 9, 2025 | 35.25 | 35.36 | 34.93 | 35.12 | 34.88 | -0.31% | 150,284 |
May 8, 2025 | 34.90 | 35.49 | 34.68 | 35.23 | 34.99 | 1.82% | 208,776 |
May 7, 2025 | 34.98 | 35.05 | 34.48 | 34.60 | 34.36 | 0.26% | 218,264 |
May 6, 2025 | 34.26 | 34.74 | 34.12 | 34.51 | 34.27 | -0.60% | 148,747 |
May 5, 2025 | 34.63 | 35.15 | 34.55 | 34.72 | 34.48 | -0.54% | 213,276 |
May 2, 2025 | 34.58 | 35.08 | 34.34 | 34.91 | 34.67 | 2.44% | 220,247 |
May 1, 2025 | 33.68 | 34.35 | 33.28 | 34.08 | 33.84 | 1.58% | 339,980 |
Apr 30, 2025 | 33.59 | 33.92 | 33.09 | 33.55 | 33.32 | -1.58% | 349,549 |
Apr 29, 2025 | 33.54 | 34.15 | 33.16 | 34.09 | 33.85 | 1.22% | 238,623 |
Apr 28, 2025 | 33.44 | 33.94 | 33.27 | 33.68 | 33.45 | 1.02% | 372,273 |
Apr 25, 2025 | 33.10 | 33.67 | 32.91 | 33.34 | 33.11 | -0.39% | 358,442 |
Apr 24, 2025 | 33.75 | 33.85 | 33.20 | 33.47 | 33.24 | -1.21% | 344,584 |
Apr 23, 2025 | 33.59 | 35.04 | 33.49 | 33.88 | 33.65 | 0.24% | 605,272 |
Apr 22, 2025 | 33.05 | 34.01 | 32.68 | 33.80 | 33.57 | 3.40% | 437,715 |
Apr 21, 2025 | 32.47 | 32.76 | 32.22 | 32.69 | 32.46 | -0.18% | 311,830 |
Apr 17, 2025 | 32.38 | 32.89 | 32.33 | 32.75 | 32.52 | 0.86% | 456,968 |
Apr 16, 2025 | 32.28 | 32.60 | 32.00 | 32.47 | 32.25 | 0.34% | 409,769 |
Apr 15, 2025 | 32.00 | 32.69 | 31.38 | 32.36 | 32.14 | 2.11% | 299,333 |
Apr 14, 2025 | 31.41 | 32.25 | 30.69 | 31.69 | 31.47 | 1.51% | 346,668 |
Apr 11, 2025 | 30.62 | 31.33 | 30.05 | 31.22 | 31.00 | 0.35% | 620,683 |
Apr 10, 2025 | 32.05 | 32.51 | 30.20 | 31.11 | 30.90 | -5.38% | 500,770 |
Apr 9, 2025 | 30.41 | 33.66 | 29.91 | 32.88 | 32.65 | 6.79% | 722,553 |
Apr 8, 2025 | 32.07 | 32.26 | 30.22 | 30.79 | 30.58 | -0.36% | 557,419 |
Apr 7, 2025 | 29.96 | 32.70 | 29.77 | 30.90 | 30.69 | 0.26% | 585,536 |
Apr 4, 2025 | 31.94 | 32.80 | 29.97 | 30.82 | 30.61 | -3.23% | 589,093 |
Apr 3, 2025 | 32.87 | 33.10 | 31.80 | 31.85 | 31.63 | -7.92% | 528,983 |
Apr 2, 2025 | 34.39 | 34.77 | 33.72 | 34.59 | 34.35 | 0.23% | 281,500 |
Apr 1, 2025 | 34.18 | 34.66 | 33.90 | 34.51 | 34.27 | 0.06% | 261,958 |
Mar 31, 2025 | 33.91 | 34.57 | 33.91 | 34.49 | 34.25 | 0.55% | 275,493 |
Mar 28, 2025 | 35.06 | 35.18 | 34.12 | 34.30 | 34.06 | -2.42% | 225,342 |
Mar 27, 2025 | 35.31 | 35.67 | 34.66 | 35.15 | 34.91 | -0.37% | 318,049 |