Trustmark Corporation (TRMK)
NASDAQ: TRMK · Real-Time Price · USD
36.78
+0.35 (0.96%)
Jun 27, 2025, 4:00 PM - Market closed

Trustmark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202536.5336.8036.2736.7836.780.96%981,420
Jun 26, 202535.4736.4835.4436.4336.433.11%307,227
Jun 25, 202535.4535.4635.1635.3335.33-0.28%292,947
Jun 24, 202535.1235.8735.1235.4335.431.55%456,546
Jun 23, 202534.0334.9233.8434.8934.892.38%391,653
Jun 20, 202533.9534.1933.9134.0834.080.59%534,925
Jun 18, 202533.5534.1133.3933.8833.880.71%223,926
Jun 17, 202533.6933.9833.5533.6433.64-0.74%244,600
Jun 16, 202534.5234.8433.8133.8933.89-0.21%303,355
Jun 13, 202534.1034.3233.8033.9633.96-1.85%280,559
Jun 12, 202534.6434.6834.3034.6034.60-0.80%207,463
Jun 11, 202535.4435.6234.7434.8834.88-1.41%202,236
Jun 10, 202534.9935.6034.9235.3835.381.14%261,794
Jun 9, 202534.9035.2834.8034.9834.980.49%230,648
Jun 6, 202534.8034.9534.4034.8134.811.64%268,058
Jun 5, 202534.2334.6334.0034.2534.250.06%314,226
Jun 4, 202534.6534.8134.1634.2334.23-1.44%210,744
Jun 3, 202534.1734.8734.0734.7334.731.28%210,559
Jun 2, 202534.4035.4033.9034.2934.29-0.49%325,018
May 30, 202534.5635.2234.2434.4634.46-1.03%267,266
May 29, 202534.7134.8234.4634.8234.580.48%210,225
May 28, 202535.1735.4634.6234.6634.42-1.72%189,548
May 27, 202535.0335.2834.5935.2635.021.88%210,298
May 23, 202534.0434.7334.0034.6134.37-0.29%396,172
May 22, 202534.7435.0734.5834.7134.47-0.63%200,546
May 21, 202535.4635.5634.8834.9334.69-2.57%273,213
May 20, 202536.0036.0735.6935.8535.60-0.33%286,188
May 19, 202535.6336.0035.5235.9735.72-0.06%242,176
May 16, 202536.0236.1135.6335.9935.74-0.08%417,332
May 15, 202535.8936.2635.7236.0235.770.56%261,080
May 14, 202536.0336.1735.8035.8235.57-1.19%327,860
May 13, 202536.5236.5535.8236.2536.000.14%347,397
May 12, 202536.0336.9336.0336.2035.953.08%367,070
May 9, 202535.2535.3634.9335.1234.88-0.31%150,284
May 8, 202534.9035.4934.6835.2334.991.82%208,776
May 7, 202534.9835.0534.4834.6034.360.26%218,264
May 6, 202534.2634.7434.1234.5134.27-0.60%148,747
May 5, 202534.6335.1534.5534.7234.48-0.54%213,276
May 2, 202534.5835.0834.3434.9134.672.44%220,247
May 1, 202533.6834.3533.2834.0833.841.58%339,980
Apr 30, 202533.5933.9233.0933.5533.32-1.58%349,549
Apr 29, 202533.5434.1533.1634.0933.851.22%238,623
Apr 28, 202533.4433.9433.2733.6833.451.02%372,273
Apr 25, 202533.1033.6732.9133.3433.11-0.39%358,442
Apr 24, 202533.7533.8533.2033.4733.24-1.21%344,584
Apr 23, 202533.5935.0433.4933.8833.650.24%605,272
Apr 22, 202533.0534.0132.6833.8033.573.40%437,715
Apr 21, 202532.4732.7632.2232.6932.46-0.18%311,830
Apr 17, 202532.3832.8932.3332.7532.520.86%456,968
Apr 16, 202532.2832.6032.0032.4732.250.34%409,769