Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	46.08	46.51	45.89	46.31	46.31	-0.09%	299,808
Oct 22, 2026	45.13	46.48	45.13	46.35	46.35	2.34%	288,179
Oct 21, 2026	45.53	45.53	44.88	45.29	45.29	-0.24%	259,616
Oct 20, 2026	44.67	45.73	44.67	45.40	45.40	2.00%	393,399
Oct 19, 2026	44.74	44.82	44.34	44.51	44.51	-0.87%	282,674
Oct 16, 2026	45.02	45.59	44.62	44.90	44.90	0.07%	502,973
Oct 15, 2026	44.48	45.02	44.19	44.87	44.87	1.68%	570,029
Oct 14, 2026	43.93	44.41	43.92	44.13	44.13	-1.01%	691,715
Oct 13, 2026	44.73	45.14	44.13	44.58	44.58	0.18%	585,559
Oct 12, 2026	44.21	44.80	44.21	44.50	44.50	0.66%	315,480
Oct 9, 2026	44.39	44.64	44.06	44.21	44.21	-0.76%	262,473
Oct 8, 2026	44.27	44.90	43.99	44.55	44.55	0.41%	375,453
Oct 7, 2026	44.70	44.79	44.17	44.37	44.37	-1.81%	320,460
Oct 6, 2026	45.73	45.92	45.16	45.19	45.19	-0.77%	281,310
Oct 5, 2026	45.88	45.92	45.35	45.54	45.54	-0.85%	369,088
Oct 2, 2026	45.53	46.00	45.36	45.93	45.93	1.89%	261,771
Oct 1, 2026	44.61	45.10	43.88	45.08	45.08	0.56%	335,985
Sep 30, 2026	45.26	45.57	44.55	44.83	44.83	-0.91%	485,784
Sep 29, 2026	45.68	45.95	45.06	45.24	45.24	-0.83%	280,813
Sep 28, 2026	46.04	46.08	45.57	45.62	45.62	-0.91%	328,551
Sep 25, 2026	46.19	46.57	46.02	46.04	46.04	-0.11%	443,927
Sep 24, 2026	45.89	46.51	45.58	46.09	46.09	0.88%	380,271
Sep 23, 2026	45.81	46.22	45.66	45.69	45.69	-0.54%	294,001
Sep 22, 2026	46.75	46.94	45.92	45.94	45.94	-1.08%	376,645
Sep 21, 2026	46.90	47.54	46.41	46.44	46.44	-0.58%	299,586
Sep 18, 2026	46.54	46.91	46.17	46.71	46.71	-0.06%	976,900
Sep 17, 2026	47.57	47.75	46.72	46.74	46.74	-0.91%	363,858
Sep 16, 2026	47.56	47.93	46.42	47.17	47.17	-0.74%	619,983
Sep 15, 2026	47.05	47.71	47.00	47.52	47.52	0.83%	465,185
Sep 14, 2026	46.91	47.50	46.82	47.13	47.13	0.32%	397,403
Sep 11, 2026	47.86	47.98	46.85	46.98	46.98	-0.99%	485,852
Sep 10, 2026	45.36	47.47	45.16	47.45	47.45	4.54%	692,535
Sep 9, 2026	45.41	45.63	44.89	45.39	45.39	-0.96%	587,218
Sep 8, 2026	46.37	46.52	45.81	45.83	45.83	-1.69%	360,495
Sep 4, 2026	45.82	46.68	45.82	46.62	46.62	1.22%	224,111
Sep 3, 2026	45.92	46.43	45.81	46.06	46.06	0.52%	203,331
Sep 2, 2026	45.21	46.16	45.19	45.82	45.82	1.42%	440,782
Sep 1, 2026	45.53	45.77	45.03	45.18	45.18	-1.07%	239,285
Aug 31, 2026	46.11	46.18	45.71	45.92	45.67	-0.76%	261,505
Aug 28, 2026	46.29	46.53	46.09	46.27	46.02	0.09%	224,848
Aug 27, 2026	45.89	46.28	45.52	46.23	45.98	-0.02%	166,473
Aug 26, 2026	46.32	46.46	45.72	46.24	45.99	0.28%	203,626
Aug 25, 2026	46.50	46.50	45.99	46.11	45.86	-0.77%	201,650
Aug 24, 2026	46.46	46.87	46.38	46.47	46.22	-0.11%	200,373
Aug 21, 2026	46.83	47.10	46.08	46.52	46.27	-0.13%	378,404
Aug 20, 2026	46.34	46.68	46.23	46.58	46.33	0.15%	218,897
Aug 19, 2026	47.97	47.97	46.44	46.51	46.26	-2.47%	336,567
Aug 18, 2026	48.30	48.35	47.49	47.69	47.43	-0.91%	204,400
Aug 17, 2026	48.09	48.49	47.99	48.13	47.87	-0.33%	248,655
Aug 14, 2026	48.31	48.68	48.13	48.29	48.03	0.02%	173,200