Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	38.02	38.24	37.48	38.21	-	1.57%	120,617
Oct 10, 2025	39.42	39.72	37.56	37.62	37.62	-4.42%	265,601
Oct 9, 2025	39.48	39.62	39.01	39.36	39.36	-0.35%	130,616
Oct 8, 2025	40.04	40.04	39.42	39.50	39.50	-0.75%	157,621
Oct 7, 2025	39.80	40.13	38.92	39.80	39.80	-0.08%	308,324
Oct 6, 2025	39.86	40.45	39.33	39.83	39.83	0.45%	297,297
Oct 3, 2025	39.17	39.78	38.94	39.65	39.65	1.54%	312,413
Oct 2, 2025	38.95	39.12	38.63	39.05	39.05	-0.08%	189,354
Oct 1, 2025	39.28	39.36	38.80	39.08	39.08	-1.31%	240,704
Sep 30, 2025	39.70	40.31	39.09	39.60	39.60	-0.38%	281,481
Sep 29, 2025	40.26	40.54	39.52	39.75	39.75	-1.32%	336,549
Sep 26, 2025	40.24	40.59	39.97	40.28	40.28	0.30%	180,593
Sep 25, 2025	40.29	40.58	40.02	40.16	40.16	-0.52%	210,987
Sep 24, 2025	40.42	40.62	40.09	40.37	40.37	-0.05%	182,065
Sep 23, 2025	40.35	41.07	40.26	40.39	40.39	0.10%	205,960
Sep 22, 2025	40.54	40.74	40.11	40.35	40.35	-0.84%	243,779
Sep 19, 2025	41.03	41.03	40.22	40.69	40.69	-0.90%	1,223,203
Sep 18, 2025	39.92	41.17	39.90	41.06	41.06	3.24%	339,921
Sep 17, 2025	39.47	40.61	39.47	39.77	39.77	0.86%	285,907
Sep 16, 2025	39.81	39.88	39.08	39.43	39.43	-1.38%	296,546
Sep 15, 2025	40.16	40.21	39.76	39.98	39.98	-0.50%	266,681
Sep 12, 2025	40.31	40.47	40.02	40.18	40.18	-0.52%	165,514
Sep 11, 2025	40.03	40.42	39.80	40.39	40.39	0.67%	249,261
Sep 10, 2025	39.97	40.23	39.88	40.12	40.12	0.38%	185,306
Sep 9, 2025	40.32	40.52	39.72	39.97	39.97	-1.14%	202,926
Sep 8, 2025	40.42	40.77	39.71	40.43	40.43	0.45%	204,264
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