Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	46.46	46.87	46.38	46.47	46.47	-0.11%	188,957
Aug 21, 2026	46.83	47.10	46.08	46.52	46.52	-0.13%	378,402
Aug 20, 2026	46.34	46.68	46.23	46.58	46.58	0.15%	218,897
Aug 19, 2026	47.97	47.97	46.44	46.51	46.51	-2.47%	326,561
Aug 18, 2026	48.30	48.35	47.49	47.69	47.69	-0.91%	204,370
Aug 17, 2026	48.09	48.49	47.99	48.13	48.13	-0.33%	248,653
Aug 14, 2026	48.31	48.68	48.13	48.29	48.29	0.02%	173,137
Aug 13, 2026	48.45	48.69	48.18	48.28	48.28	0.33%	308,517
Aug 12, 2026	47.93	48.33	47.75	48.12	48.12	0.56%	298,210
Aug 11, 2026	47.48	47.97	47.39	47.85	47.85	1.16%	226,214
Aug 10, 2026	47.10	47.50	46.77	47.30	47.30	-0.25%	266,314
Aug 7, 2026	47.80	48.00	47.36	47.42	47.42	-1.02%	234,653
Aug 6, 2026	48.94	49.00	47.90	47.91	47.91	-1.26%	300,833
Aug 5, 2026	48.49	48.64	48.26	48.52	48.52	0.06%	374,919
Aug 4, 2026	48.13	48.90	47.97	48.49	48.49	0.98%	430,336
Aug 3, 2026	47.74	48.09	47.45	48.02	48.02	1.20%	309,809
Jul 31, 2026	47.54	47.73	46.89	47.45	47.45	-0.19%	360,439
Jul 30, 2026	47.13	47.68	47.13	47.54	47.54	1.30%	581,220
Jul 29, 2026	46.77	47.56	46.58	46.93	46.93	0.34%	1,019,670
Jul 28, 2026	46.45	47.14	46.45	46.77	46.77	0.99%	607,844
Jul 27, 2026	46.89	47.07	46.25	46.31	46.31	-0.64%	578,563
Jul 24, 2026	46.24	46.91	46.04	46.61	46.61	1.06%	718,553
Jul 23, 2026	45.78	46.29	45.38	46.12	46.12	-0.32%	669,252
Jul 22, 2026	46.69	46.77	46.06	46.27	46.27	-0.75%	443,955
Jul 21, 2026	46.38	47.38	46.01	46.62	46.62	0.09%	425,123
Jul 20, 2026	46.88	47.04	46.30	46.58	46.58	-0.64%	329,127
Jul 17, 2026	47.24	47.48	46.63	46.88	46.88	-1.64%	579,248
Jul 16, 2026	46.85	48.00	46.85	47.66	47.66	1.99%	692,191
Jul 15, 2026	46.26	47.00	46.08	46.73	46.73	1.06%	308,071
Jul 14, 2026	46.33	46.69	46.10	46.24	46.24	-0.32%	288,005
Jul 13, 2026	46.27	46.53	45.94	46.39	46.39	0.26%	341,807
Jul 10, 2026	45.90	46.47	45.90	46.27	46.27	0.81%	241,491
Jul 9, 2026	45.24	46.33	45.10	45.90	45.90	1.86%	374,663
Jul 8, 2026	46.07	46.09	44.81	45.06	45.06	-2.53%	417,976
Jul 7, 2026	46.66	46.90	46.21	46.23	46.23	-0.69%	289,503
Jul 6, 2026	46.30	46.74	46.11	46.55	46.55	0.37%	325,042
Jul 2, 2026	47.24	47.44	46.02	46.38	46.38	-1.51%	356,618
Jul 1, 2026	46.22	47.17	46.10	47.09	47.09	2.35%	665,384
Jun 30, 2026	46.03	46.47	45.83	46.01	46.01	-0.11%	713,361
Jun 29, 2026	46.29	46.54	45.77	46.06	46.06	-1.14%	601,709
Jun 26, 2026	46.51	46.76	45.94	46.59	46.59	0.54%	1,515,956
Jun 25, 2026	46.03	46.61	46.03	46.34	46.34	0.67%	284,118
Jun 24, 2026	45.59	46.18	45.43	46.03	46.03	0.85%	493,633
Jun 23, 2026	45.28	45.73	44.97	45.64	45.64	1.20%	349,284
Jun 22, 2026	44.70	45.50	44.02	45.10	45.10	0.96%	391,873
Jun 18, 2026	44.68	45.20	44.49	44.67	44.67	0.81%	844,423
Jun 17, 2026	45.33	45.68	43.70	44.31	44.31	-2.08%	698,093
Jun 16, 2026	45.59	45.97	45.00	45.25	45.25	0.18%	412,531
Jun 15, 2026	46.09	46.34	45.04	45.17	45.17	-1.61%	375,855
Jun 12, 2026	45.66	46.03	45.50	45.91	45.91	1.10%	328,606