Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	45.53	46.00	45.36	45.93	45.93	1.89%	261,769
Oct 1, 2026	44.61	45.10	43.88	45.08	45.08	0.56%	335,983
Sep 30, 2026	45.26	45.57	44.55	44.83	44.83	-0.91%	485,782
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
Aug 13, 2026	48.45	48.69	48.18	48.28	48.02	0.33%	308,585
Aug 12, 2026	47.93	48.33	47.75	48.12	47.86	0.56%	303,762
Aug 11, 2026	47.48	47.97	47.39	47.85	47.59	1.16%	226,215
Aug 10, 2026	47.10	47.50	46.77	47.30	47.04	-0.25%	266,331
Aug 7, 2026	47.80	48.00	47.36	47.42	47.16	-1.02%	234,654
Aug 6, 2026	48.94	49.00	47.90	47.91	47.65	-1.26%	300,833
Aug 5, 2026	48.49	48.64	48.26	48.52	48.26	0.06%	374,919
Aug 4, 2026	48.13	48.90	47.97	48.49	48.23	0.98%	430,336
Aug 3, 2026	47.74	48.09	47.45	48.02	47.76	1.20%	309,809
Jul 31, 2026	47.54	47.73	46.89	47.45	47.19	-0.19%	360,439
Jul 30, 2026	47.13	47.68	47.13	47.54	47.28	1.30%	581,220
Jul 29, 2026	46.77	47.56	46.58	46.93	46.67	0.34%	1,019,670
Jul 28, 2026	46.45	47.14	46.45	46.77	46.52	0.99%	607,844
Jul 27, 2026	46.89	47.07	46.25	46.31	46.06	-0.64%	578,563
Jul 24, 2026	46.24	46.91	46.04	46.61	46.36	1.06%	718,553