Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	48.02	48.88	48.02	48.51	-	1.02%	283,062
Aug 3, 2026	47.74	48.09	47.45	48.02	48.02	1.20%	309,807
Jul 31, 2026	47.54	47.73	46.89	47.45	47.45	-0.19%	360,438
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
Jun 11, 2026	45.50	45.59	44.80	45.41	45.41	0.42%	359,681
Jun 10, 2026	45.11	45.65	45.06	45.22	45.22	0.78%	453,716
Jun 9, 2026	44.48	45.43	44.48	44.87	44.87	1.20%	260,924
Jun 8, 2026	44.25	44.65	44.22	44.34	44.34	0.43%	358,300
Jun 5, 2026	44.02	44.57	43.98	44.15	44.15	0.30%	306,491
Jun 4, 2026	43.47	44.24	43.38	44.02	44.02	2.68%	328,806
Jun 3, 2026	43.67	43.93	42.84	42.87	42.87	-2.46%	360,524
Jun 2, 2026	43.07	43.99	43.07	43.95	43.95	1.62%	339,361
Jun 1, 2026	43.57	43.71	42.92	43.25	43.25	-1.50%	350,329
May 29, 2026	44.03	44.60	43.88	44.16	43.91	0.09%	382,370
May 28, 2026	44.01	44.14	43.32	44.12	43.87	-0.11%	324,405
May 27, 2026	44.85	45.03	43.97	44.17	43.92	-1.36%	351,140
May 26, 2026	44.51	45.18	44.34	44.78	44.53	0.86%	342,966
May 22, 2026	44.56	44.78	44.18	44.40	44.15	-0.13%	274,361