Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	47.48	48.54	46.91	47.88	47.88	0.08%	2,931,460
Nov 12, 2026	48.04	49.04	47.01	47.84	47.84	5.00%	4,219,415
Nov 11, 2026	45.32	45.74	44.86	45.56	45.56	0.35%	785,426
Nov 10, 2026	45.54	45.67	44.87	45.40	45.40	-0.15%	300,586
Nov 9, 2026	45.20	45.71	44.94	45.47	45.47	1.86%	318,603
Nov 6, 2026	44.73	44.89	44.31	44.64	44.64	-0.20%	213,790
Nov 5, 2026	46.32	46.86	44.47	44.73	44.73	-1.97%	400,741
Nov 4, 2026	46.08	48.26	45.18	45.63	45.63	1.38%	439,194
Nov 3, 2026	45.39	45.75	44.87	45.01	45.01	-0.77%	370,840
Nov 2, 2026	44.54	45.62	44.43	45.36	45.36	2.58%	364,399
Oct 30, 2026	45.11	45.25	44.03	44.22	44.22	-1.38%	512,973
Oct 29, 2026	45.53	45.80	44.43	44.84	44.84	-0.36%	686,385
Oct 28, 2026	45.43	46.00	44.60	45.00	45.00	-2.43%	850,752
Oct 27, 2026	46.53	46.72	46.00	46.12	46.12	-0.22%	324,112
Oct 26, 2026	46.58	46.90	46.09	46.22	46.22	-0.19%	317,982
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%	288,180
Oct 21, 2026	45.53	45.53	44.88	45.29	45.29	-0.24%	259,617
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