Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	38.65	38.82	37.90	38.67	38.67	0.21%	272,197
Jul 24, 2025	38.34	39.66	38.34	38.59	38.59	0.65%	466,125
Jul 23, 2025	38.50	38.72	37.25	38.34	38.34	-0.98%	885,104
Jul 22, 2025	38.43	38.84	38.19	38.72	38.72	0.52%	533,169
Jul 21, 2025	38.62	39.21	38.49	38.52	38.52	-0.08%	256,246
Jul 18, 2025	38.59	38.69	37.93	38.55	38.55	0.65%	378,382
Jul 17, 2025	37.92	39.04	36.82	38.30	38.30	0.79%	286,622
Jul 16, 2025	37.74	38.28	37.14	38.00	38.00	1.09%	256,223
Jul 15, 2025	38.56	38.80	37.56	37.59	37.59	-2.87%	316,387
Jul 14, 2025	38.32	38.71	37.50	38.70	38.70	0.99%	253,004
Jul 11, 2025	38.64	38.64	38.19	38.32	38.32	-0.98%	201,015
Jul 10, 2025	38.40	38.97	38.26	38.70	38.70	0.49%	223,445
Jul 9, 2025	38.48	38.61	38.24	38.51	38.51	0.55%	269,481
Jul 8, 2025	38.26	38.71	38.12	38.30	38.30	0.16%	268,338
Jul 7, 2025	38.31	38.90	38.04	38.24	38.24	-0.91%	237,918
Jul 3, 2025	38.29	38.87	37.41	38.59	38.59	1.13%	203,724
Jul 2, 2025	37.64	38.22	35.96	38.16	38.16	1.76%	329,448
Jul 1, 2025	36.20	37.71	36.20	37.50	37.50	2.85%	383,747
Jun 30, 2025	36.84	37.07	36.19	36.46	36.46	-0.87%	398,762
Jun 27, 2025	36.53	36.80	36.27	36.78	36.78	0.96%	981,453
Jun 26, 2025	35.47	36.48	35.44	36.43	36.43	3.11%	307,227
Jun 25, 2025	35.45	35.46	35.16	35.33	35.33	-0.28%	292,947
Jun 24, 2025	35.12	35.87	35.12	35.43	35.43	1.55%	456,546
Jun 23, 2025	34.03	34.92	33.84	34.89	34.89	2.38%	391,653
Jun 20, 2025	33.95	34.19	33.91	34.08	34.08	0.59%	534,925
Jun 18, 2025	33.55	34.11	33.39	33.88	33.88	0.71%	223,926
Jun 17, 2025	33.69	33.98	33.55	33.64	33.64	-0.74%	244,600
Jun 16, 2025	34.52	34.84	33.81	33.89	33.89	-0.21%	303,355
Jun 13, 2025	34.10	34.32	33.80	33.96	33.96	-1.85%	280,559
Jun 12, 2025	34.64	34.68	34.30	34.60	34.60	-0.80%	207,463
Jun 11, 2025	35.44	35.62	34.74	34.88	34.88	-1.41%	202,236
Jun 10, 2025	34.99	35.60	34.92	35.38	35.38	1.14%	261,794
Jun 9, 2025	34.90	35.28	34.80	34.98	34.98	0.49%	230,648
Jun 6, 2025	34.80	34.95	34.40	34.81	34.81	1.64%	268,058
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