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