Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	35.46	36.15	35.36	35.47	35.47	0.60%	286,218
Jan 17, 2025	35.48	35.48	34.73	35.26	35.26	1.03%	327,827
Jan 16, 2025	35.00	35.15	34.65	34.90	34.90	-0.99%	331,463
Jan 15, 2025	35.87	35.94	34.93	35.25	35.25	1.41%	315,224
Jan 14, 2025	33.96	34.83	33.90	34.76	34.76	3.67%	248,744
Jan 13, 2025	32.93	33.67	32.80	33.53	33.53	0.96%	333,115
Jan 10, 2025	33.66	34.55	32.84	33.21	33.21	-3.40%	338,030
Jan 8, 2025	34.25	34.72	34.10	34.38	34.38	-0.29%	257,309
Jan 7, 2025	35.08	35.34	34.25	34.48	34.48	-1.37%	234,980
Jan 6, 2025	35.11	35.70	34.90	34.96	34.96	-0.37%	230,376
Jan 3, 2025	34.74	35.27	34.22	35.09	35.09	1.39%	303,662
Jan 2, 2025	35.55	35.78	34.57	34.61	34.61	-2.15%	349,767
Dec 31, 2024	35.77	36.13	35.09	35.37	35.37	-0.81%	419,349
Dec 30, 2024	35.68	35.96	35.04	35.66	35.66	-0.64%	152,177
Dec 27, 2024	35.93	36.59	35.45	35.89	35.89	-1.29%	185,248
Dec 26, 2024	35.79	36.45	35.68	36.36	36.36	0.66%	128,434
Dec 24, 2024	35.75	36.81	35.46	36.12	36.12	0.89%	93,248
Dec 23, 2024	35.45	35.88	35.31	35.80	35.80	0.25%	241,151
Dec 20, 2024	34.32	35.86	34.32	35.71	35.71	3.09%	924,050
Dec 19, 2024	35.40	36.47	34.56	34.64	34.64	-0.97%	315,360
Dec 18, 2024	37.40	37.59	34.76	34.98	34.98	-5.51%	488,843
Dec 17, 2024	37.70	38.00	36.99	37.02	37.02	-2.76%	228,890
Dec 16, 2024	37.46	38.15	37.31	38.07	38.07	1.41%	213,194
Dec 13, 2024	37.61	37.82	37.16	37.54	37.54	-0.35%	179,982
Dec 12, 2024	38.24	38.44	37.66	37.67	37.67	-1.52%	197,715
Dec 11, 2024	38.50	38.73	38.14	38.25	38.25	0.47%	326,981
Dec 10, 2024	37.75	38.58	37.55	38.07	38.07	0.58%	243,216
Dec 9, 2024	38.29	38.50	37.84	37.85	37.85	-1.15%	161,546
Dec 6, 2024	38.36	38.37	37.78	38.29	38.29	0.66%	168,886
Dec 5, 2024	38.82	39.10	38.02	38.04	38.04	-2.03%	256,755
Dec 4, 2024	38.85	38.96	38.33	38.83	38.83	1.38%	244,598
Dec 3, 2024	38.94	39.41	36.38	38.30	38.30	-1.74%	373,213
Dec 2, 2024	39.15	39.42	38.57	38.98	38.98	-0.33%	294,381
Nov 29, 2024	39.88	39.91	38.68	39.11	39.11	-1.44%	215,357
Nov 27, 2024	40.27	40.61	39.57	39.68	39.45	-0.25%	275,594
Nov 26, 2024	39.93	40.18	39.41	39.78	39.55	-0.48%	360,294
Nov 25, 2024	39.85	40.73	39.77	39.97	39.74	1.76%	383,134
Nov 22, 2024	38.52	39.49	38.25	39.28	39.05	2.83%	724,136
Nov 21, 2024	37.67	38.74	37.67	38.20	37.98	1.43%	309,137
Nov 20, 2024	37.89	38.04	37.44	37.66	37.44	-0.66%	235,851
Nov 19, 2024	37.24	38.14	37.24	37.91	37.69	0.13%	227,888
Nov 18, 2024	38.27	38.47	37.78	37.86	37.64	-0.76%	154,350
Nov 15, 2024	38.45	38.54	37.55	38.15	37.93	-0.24%	327,978
Nov 14, 2024	38.81	39.34	38.05	38.24	38.02	-1.34%	234,653
Nov 13, 2024	39.43	40.06	38.75	38.76	38.53	-0.51%	373,423
Nov 12, 2024	39.89	40.32	38.89	38.96	38.73	-2.26%	440,504
Nov 11, 2024	39.41	40.61	39.28	39.86	39.63	3.16%	504,918
Nov 8, 2024	38.66	39.14	38.11	38.64	38.41	0.81%	592,587
Nov 7, 2024	39.13	39.45	36.12	38.33	38.11	-2.77%	524,074
Nov 6, 2024	37.31	39.90	37.06	39.42	39.19	13.50%	929,775
Nov 5, 2024	33.99	34.92	33.97	34.73	34.53	2.24%	424,526
Nov 4, 2024	34.02	34.29	33.61	33.97	33.77	-0.70%	171,469
Nov 1, 2024	34.87	35.23	34.13	34.21	34.01	-1.47%	281,972
Oct 31, 2024	35.29	35.59	34.72	34.72	34.52	-1.84%	198,702
Oct 30, 2024	34.90	36.14	34.90	35.37	35.16	0.83%	180,588
Oct 29, 2024	34.77	35.21	34.69	35.08	34.88	0.43%	209,957
Oct 28, 2024	34.46	35.17	34.24	34.93	34.73	2.49%	246,282
Oct 25, 2024	34.68	35.21	33.85	34.08	33.88	-1.10%	228,451
Oct 24, 2024	34.56	34.75	33.89	34.46	34.26	0.06%	257,269
Oct 23, 2024	34.78	35.75	34.04	34.44	34.24	-0.17%	387,467
Oct 22, 2024	33.70	34.57	33.53	34.50	34.30	2.19%	362,954
Oct 21, 2024	34.68	34.68	33.61	33.76	33.56	-2.65%	217,709
Oct 18, 2024	35.36	35.39	34.67	34.68	34.48	-1.78%	173,228
Oct 17, 2024	35.14	35.64	35.00	35.31	35.10	-0.14%	161,246
Oct 16, 2024	34.88	35.64	34.82	35.36	35.15	2.49%	310,633
Oct 15, 2024	33.74	35.04	33.63	34.50	34.30	2.53%	372,322
Oct 14, 2024	33.00	33.70	32.81	33.65	33.45	2.09%	190,365
Oct 11, 2024	32.18	33.33	32.18	32.96	32.77	2.84%	176,976
Oct 10, 2024	31.62	32.07	31.54	32.05	31.86	0.38%	171,877
Oct 9, 2024	31.66	32.32	31.66	31.93	31.74	0.44%	197,284
Oct 8, 2024	31.90	32.05	31.63	31.79	31.60	0.22%	200,837
Oct 7, 2024	31.64	31.96	31.21	31.72	31.54	-0.28%	161,793
Oct 4, 2024	31.77	32.03	31.61	31.81	31.62	2.18%	170,789
Oct 3, 2024	30.84	31.22	30.72	31.13	30.95	0.61%	209,953
Oct 2, 2024	30.98	31.44	30.87	30.94	30.76	-0.29%	123,564
Oct 1, 2024	31.75	31.75	30.71	31.03	30.85	-2.48%	180,590
Sep 30, 2024	31.52	32.08	31.22	31.82	31.63	0.86%	174,789
Sep 27, 2024	31.80	32.06	31.42	31.55	31.37	-0.13%	139,005
Sep 26, 2024	31.66	31.88	31.44	31.59	31.41	0.54%	167,262
Sep 25, 2024	31.94	31.94	31.38	31.42	31.24	-1.72%	227,948
Sep 24, 2024	32.46	32.62	31.96	31.97	31.78	-1.57%	274,985
Sep 23, 2024	32.96	32.96	32.32	32.48	32.29	-0.73%	253,460
Sep 20, 2024	33.40	33.40	32.41	32.72	32.53	-2.62%	1,075,624
Sep 19, 2024	33.40	33.68	32.88	33.60	33.40	2.60%	209,373
Sep 18, 2024	32.81	33.91	32.35	32.75	32.56	0.24%	237,933
Sep 17, 2024	32.91	33.48	32.57	32.67	32.48	0.37%	211,392
Sep 16, 2024	32.31	32.72	31.90	32.55	32.36	1.12%	160,552
Sep 13, 2024	31.63	32.19	31.44	32.19	32.00	3.11%	170,224
Sep 12, 2024	31.61	31.61	31.09	31.22	31.04	-0.60%	233,219
Sep 11, 2024	31.01	31.49	30.36	31.41	31.23	-	441,318
Sep 10, 2024	31.58	31.65	30.85	31.41	31.23	-0.63%	335,100
Sep 9, 2024	32.02	32.29	31.49	31.61	31.43	-1.22%	502,534
Sep 6, 2024	32.50	32.74	31.61	32.00	31.81	-1.42%	339,291
Sep 5, 2024	33.13	33.13	32.22	32.46	32.27	-1.22%	279,311
Sep 4, 2024	33.15	33.34	32.57	32.86	32.67	-0.90%	172,020
Sep 3, 2024	32.89	33.30	32.79	33.16	32.97	-0.45%	465,525
Aug 30, 2024	33.23	33.38	32.91	33.31	33.12	-	200,821
Aug 29, 2024	33.47	33.59	32.86	33.31	32.89	0.63%	208,127
Aug 28, 2024	32.56	33.38	32.56	33.10	32.68	1.13%	197,343
Aug 27, 2024	32.91	32.92	32.41	32.73	32.32	-0.91%	210,133