Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	44.87	45.02	43.83	44.10	44.10	-1.41%	376,351
May 8, 2026	44.92	45.26	44.69	44.73	44.73	-0.42%	377,524
May 7, 2026	45.05	45.37	44.77	44.92	44.92	0.01%	399,808
May 6, 2026	45.12	45.41	44.64	44.92	44.92	0.35%	239,523
May 5, 2026	44.42	45.01	44.33	44.76	44.76	0.95%	255,619
May 4, 2026	44.56	45.27	43.90	44.34	44.34	-1.27%	334,179
May 1, 2026	44.44	45.14	43.94	44.91	44.91	1.22%	243,615
Apr 30, 2026	43.81	44.56	43.58	44.37	44.37	0.20%	407,495
Apr 29, 2026	45.07	45.91	44.22	44.28	44.28	-2.68%	739,003
Apr 28, 2026	45.52	45.99	45.00	45.50	45.50	0.93%	386,427
Apr 27, 2026	44.41	45.21	44.41	45.08	45.08	1.44%	414,560
Apr 24, 2026	44.78	45.17	44.32	44.44	44.44	-1.05%	320,922
Apr 23, 2026	44.71	45.04	44.21	44.91	44.91	0.88%	340,342
Apr 22, 2026	44.81	44.81	44.23	44.52	44.52	-0.36%	335,021
Apr 21, 2026	44.84	45.32	44.41	44.68	44.68	-1.15%	412,463
Apr 20, 2026	44.97	45.70	44.76	45.20	45.20	-0.20%	385,156
Apr 17, 2026	44.56	45.82	44.39	45.29	45.29	2.56%	268,316
Apr 16, 2026	44.06	44.25	43.83	44.16	44.16	-0.11%	253,026
Apr 15, 2026	44.76	45.07	44.10	44.21	44.21	-1.40%	373,750
Apr 14, 2026	44.80	45.06	44.17	44.84	44.84	-0.07%	243,070
Apr 13, 2026	44.71	44.91	44.07	44.87	44.87	-0.09%	368,832
Apr 10, 2026	45.22	45.22	44.73	44.91	44.91	-0.97%	322,901
Apr 9, 2026	44.00	45.55	43.93	45.35	45.35	1.89%	636,044
Apr 8, 2026	44.40	44.96	44.37	44.51	44.51	2.68%	457,853
Apr 7, 2026	42.93	43.49	42.83	43.35	43.35	0.60%	261,116
Apr 6, 2026	42.50	43.18	42.40	43.09	43.09	1.17%	267,815
Apr 2, 2026	42.06	42.79	41.83	42.59	42.59	0.26%	321,604
Apr 1, 2026	42.29	42.98	42.27	42.48	42.48	0.81%	514,553
Mar 31, 2026	42.28	42.91	41.65	42.14	42.14	0.14%	550,639
Mar 30, 2026	42.21	42.28	41.80	42.08	42.08	0.65%	296,776
Mar 27, 2026	41.93	42.23	41.66	41.81	41.81	-1.16%	319,332
Mar 26, 2026	41.85	42.32	41.76	42.30	42.30	0.52%	282,027
Mar 25, 2026	42.53	42.77	41.76	42.08	42.08	0.04%	325,723
Mar 24, 2026	41.40	42.43	40.83	42.07	42.07	0.59%	529,282
Mar 23, 2026	41.88	42.57	41.45	41.82	41.82	2.35%	491,264
Mar 20, 2026	40.93	41.08	40.44	40.86	40.86	-0.20%	1,221,834
Mar 19, 2026	40.23	41.17	40.01	40.94	40.94	1.46%	369,948
Mar 18, 2026	40.99	41.24	40.22	40.35	40.35	-2.04%	485,504
Mar 17, 2026	41.73	42.05	41.08	41.19	41.19	-0.51%	584,522
Mar 16, 2026	41.15	41.90	40.90	41.40	41.40	1.35%	369,090
Mar 13, 2026	41.57	41.57	40.71	40.85	40.85	-0.75%	318,892
Mar 12, 2026	40.46	41.23	40.17	41.16	41.16	-0.15%	291,618
Mar 11, 2026	41.28	41.82	40.78	41.22	41.22	-1.06%	463,942
Mar 10, 2026	41.56	42.45	41.20	41.66	41.66	-0.29%	447,998
Mar 9, 2026	41.26	41.83	40.09	41.78	41.78	-0.57%	613,928
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%	495,853
Mar 4, 2026	43.35	43.72	42.99	43.24	43.24	-0.09%	354,211
Mar 3, 2026	42.26	43.41	41.98	43.28	43.28	-0.32%	555,326
Mar 2, 2026	41.93	43.59	41.09	43.42	43.42	1.95%	458,520