Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.26	41.83	40.09	41.78	41.78	-0.57%	604,457
Mar 6, 2026	41.73	42.09	40.32	42.02	42.02	-1.80%	460,756
Mar 5, 2026	42.70	42.96	42.13	42.79	42.79	-1.04%	495,850
Mar 4, 2026	43.35	43.72	42.99	43.24	43.24	-0.09%	346,962
Mar 3, 2026	42.26	43.41	41.98	43.28	43.28	-0.32%	544,713
Mar 2, 2026	41.93	43.59	41.09	43.42	43.42	1.95%	458,520
Feb 27, 2026	43.44	43.63	41.94	42.59	42.59	-4.27%	806,245
Feb 26, 2026	44.21	44.92	43.79	44.49	44.24	1.00%	647,923
Feb 25, 2026	43.29	44.08	43.14	44.05	43.80	2.18%	365,838
Feb 24, 2026	42.96	43.27	42.53	43.11	42.87	0.21%	457,055
Feb 23, 2026	44.46	44.88	42.35	43.02	42.78	-3.80%	513,360
Feb 20, 2026	44.28	44.83	43.81	44.72	44.47	0.99%	270,132
Feb 19, 2026	44.22	44.57	43.96	44.28	44.03	-0.65%	268,291
Feb 18, 2026	44.69	45.39	44.42	44.57	44.32	-0.56%	508,131
Feb 17, 2026	44.83	45.43	44.46	44.82	44.57	0.20%	425,282
Feb 13, 2026	43.92	44.84	43.54	44.73	44.48	1.68%	393,646
Feb 12, 2026	43.94	44.28	42.94	43.99	43.74	1.08%	398,549
Feb 11, 2026	44.07	44.42	43.23	43.52	43.28	-0.75%	265,305
Feb 10, 2026	44.31	44.81	43.35	43.85	43.60	-1.28%	213,053
Feb 9, 2026	44.50	44.96	44.36	44.42	44.17	-0.60%	260,539
Feb 6, 2026	44.17	44.71	43.99	44.69	44.44	2.29%	336,104
Feb 5, 2026	43.82	44.50	43.21	43.69	43.44	-0.34%	307,127
Feb 4, 2026	43.70	44.51	43.65	43.84	43.59	1.13%	437,342
Feb 3, 2026	42.87	44.00	42.61	43.35	43.11	0.79%	372,245
Feb 2, 2026	42.55	43.55	41.64	43.01	42.77	1.15%	353,514
Jan 30, 2026	42.21	42.56	41.91	42.52	42.28	0.47%	372,659
Jan 29, 2026	42.16	42.78	41.51	42.32	42.08	0.50%	358,252
Jan 28, 2026	41.93	42.61	41.11	42.11	41.87	2.36%	466,890
Jan 27, 2026	40.97	41.48	40.71	41.14	40.91	0.56%	316,265
Jan 26, 2026	40.78	41.21	40.31	40.91	40.68	0.22%	222,096
Jan 23, 2026	42.25	42.41	40.72	40.82	40.59	-4.04%	296,626
Jan 22, 2026	42.70	43.29	42.14	42.54	42.30	-0.23%	222,192
Jan 21, 2026	40.71	42.80	40.71	42.64	42.40	5.57%	317,119
Jan 20, 2026	40.58	41.15	40.15	40.39	40.16	-2.23%	195,275
Jan 16, 2026	41.05	41.50	40.93	41.31	41.08	0.34%	309,929
Jan 15, 2026	40.25	41.31	40.25	41.17	40.94	2.44%	317,708
Jan 14, 2026	39.81	40.38	39.73	40.19	39.96	0.68%	462,982
Jan 13, 2026	40.01	40.05	39.68	39.92	39.70	0.05%	146,230
Jan 12, 2026	39.79	40.18	39.68	39.90	39.68	-0.47%	243,382
Jan 9, 2026	40.35	40.77	40.04	40.09	39.86	-0.99%	192,442
Jan 8, 2026	39.64	40.90	39.64	40.49	40.26	1.58%	355,593
Jan 7, 2026	40.29	40.45	39.18	39.86	39.64	-0.97%	247,689
Jan 6, 2026	39.83	40.52	39.69	40.25	40.02	0.42%	449,676
Jan 5, 2026	39.01	40.56	39.01	40.08	39.85	2.53%	480,641
Jan 2, 2026	39.01	39.32	38.47	39.09	38.87	0.36%	192,973
Dec 31, 2025	39.36	39.44	38.89	38.95	38.73	-0.81%	195,698
Dec 30, 2025	39.83	39.83	39.26	39.27	39.05	-1.41%	192,358
Dec 29, 2025	40.15	40.46	39.75	39.83	39.61	-0.77%	188,629
Dec 26, 2025	40.36	40.53	40.08	40.14	39.91	-0.37%	198,360
Dec 24, 2025	40.33	40.57	40.26	40.29	40.06	-0.15%	101,392