Trustmark Corporation TRMK
NASDAQ · United States · Finance
$45.08+0.25 (+0.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45.08 | +0.56% | $44.61 | $45.08 | $43.90 | 335.98K |
| 2026-09-30 | $44.83 | -0.91% | $45.26 | $45.57 | $44.55 | 485.80K |
| 2026-09-29 | $45.24 | -0.83% | $45.68 | $45.95 | $45.06 | 280.80K |
| 2026-09-28 | $45.62 | -0.91% | $46.04 | $46.08 | $45.57 | 328.50K |
| 2026-09-25 | $46.04 | -0.11% | $46.19 | $46.57 | $46.02 | 443.90K |
| 2026-09-24 | $46.09 | +0.88% | $45.89 | $46.51 | $45.58 | 380.30K |
| 2026-09-23 | $45.69 | -0.54% | $45.81 | $46.22 | $45.66 | 294.00K |
| 2026-09-22 | $45.94 | -1.08% | $46.75 | $46.94 | $45.92 | 376.60K |
| 2026-09-21 | $46.44 | -0.58% | $46.90 | $47.54 | $46.41 | 299.60K |
| 2026-09-18 | $46.71 | -0.06% | $46.54 | $46.91 | $46.17 | 976.90K |
| 2026-09-17 | $46.74 | -0.91% | $47.57 | $47.75 | $46.72 | 363.90K |
| 2026-09-16 | $47.17 | -0.74% | $47.56 | $47.93 | $46.42 | 620.00K |
| 2026-09-15 | $47.52 | +0.83% | $47.05 | $47.71 | $47.00 | 465.20K |
| 2026-09-14 | $47.13 | +0.32% | $46.91 | $47.50 | $46.82 | 397.40K |
| 2026-09-11 | $46.98 | -0.99% | $47.86 | $47.98 | $46.85 | 485.80K |
| 2026-09-10 | $47.45 | +4.54% | $45.36 | $47.47 | $45.16 | 692.50K |
| 2026-09-09 | $45.39 | -0.96% | $45.41 | $45.63 | $44.89 | 587.20K |
| 2026-09-08 | $45.83 | -1.69% | $46.37 | $46.52 | $45.81 | 360.50K |
| 2026-09-04 | $46.62 | +1.22% | $45.82 | $46.68 | $45.82 | 224.10K |
| 2026-09-03 | $46.06 | +0.52% | $45.92 | $46.43 | $45.81 | 203.30K |
| 2026-09-02 | $45.82 | +1.42% | $45.21 | $46.16 | $45.19 | 440.80K |
| 2026-09-01 | $45.18 | -1.61% | $45.53 | $45.77 | $45.03 | 239.30K |
| 2026-08-31 | $45.92 | -0.76% | $46.11 | $46.18 | $45.71 | 261.50K |
| 2026-08-28 | $46.27 | +0.09% | $46.29 | $46.53 | $46.09 | 224.80K |
| 2026-08-27 | $46.23 | -0.02% | $45.89 | $46.28 | $45.52 | 166.50K |
| 2026-08-26 | $46.24 | +0.28% | $46.32 | $46.46 | $45.72 | 203.60K |
| 2026-08-25 | $46.11 | -0.77% | $46.50 | $46.50 | $45.99 | 201.70K |
| 2026-08-24 | $46.47 | -0.11% | $46.46 | $46.87 | $46.38 | 200.40K |
| 2026-08-21 | $46.52 | -0.13% | $46.83 | $47.10 | $46.08 | 378.40K |
| 2026-08-20 | $46.58 | +0.15% | $46.34 | $46.68 | $46.23 | 218.90K |
| 2026-08-19 | $46.51 | -2.47% | $47.97 | $47.97 | $46.44 | 336.60K |
| 2026-08-18 | $47.69 | -0.91% | $48.30 | $48.35 | $47.49 | 204.40K |
| 2026-08-17 | $48.13 | -0.33% | $48.09 | $48.49 | $47.99 | 248.70K |
| 2026-08-14 | $48.29 | +0.02% | $48.31 | $48.68 | $48.13 | 173.10K |
| 2026-08-13 | $48.28 | +0.33% | $48.45 | $48.69 | $48.18 | 308.60K |
| 2026-08-12 | $48.12 | +0.56% | $47.93 | $48.33 | $47.75 | 303.80K |
| 2026-08-11 | $47.85 | +1.16% | $47.48 | $47.97 | $47.39 | 226.20K |
| 2026-08-10 | $47.30 | -0.25% | $47.10 | $47.50 | $46.77 | 266.30K |
| 2026-08-07 | $47.42 | -1.02% | $47.80 | $48.00 | $47.36 | 234.70K |
| 2026-08-06 | $47.91 | -1.26% | $48.94 | $49.00 | $47.90 | 300.80K |
| 2026-08-05 | $48.52 | +0.06% | $48.49 | $48.64 | $48.26 | 374.90K |
| 2026-08-04 | $48.49 | +0.98% | $48.13 | $48.90 | $47.97 | 430.30K |
| 2026-08-03 | $48.02 | +1.20% | $47.74 | $48.09 | $47.45 | 309.80K |
| 2026-07-31 | $47.45 | -0.19% | $47.54 | $47.73 | $46.89 | 360.40K |
| 2026-07-30 | $47.54 | +1.30% | $47.13 | $47.68 | $47.13 | 581.20K |
| 2026-07-29 | $46.93 | +0.34% | $46.77 | $47.56 | $46.58 | 1.02M |
| 2026-07-28 | $46.77 | +0.99% | $46.45 | $47.14 | $46.45 | 607.80K |
| 2026-07-27 | $46.31 | -0.64% | $46.89 | $47.07 | $46.25 | 578.60K |
| 2026-07-24 | $46.61 | +1.06% | $46.24 | $46.91 | $46.04 | 718.60K |
| 2026-07-23 | $46.12 | -0.32% | $45.78 | $46.29 | $45.38 | 669.30K |
| 2026-07-22 | $46.27 | -0.75% | $46.69 | $46.77 | $46.06 | 444.00K |
| 2026-07-21 | $46.62 | +0.09% | $46.38 | $47.38 | $46.01 | 425.10K |
| 2026-07-20 | $46.58 | -0.64% | $46.88 | $47.04 | $46.30 | 329.10K |
| 2026-07-17 | $46.88 | -1.64% | $47.24 | $47.48 | $46.63 | 579.20K |
| 2026-07-16 | $47.66 | +1.99% | $46.85 | $48.00 | $46.85 | 692.20K |
| 2026-07-15 | $46.73 | +1.06% | $46.26 | $47.00 | $46.08 | 308.10K |
| 2026-07-14 | $46.24 | -0.32% | $46.33 | $46.69 | $46.10 | 288.00K |
| 2026-07-13 | $46.39 | +0.26% | $46.27 | $46.53 | $45.94 | 341.80K |
| 2026-07-10 | $46.27 | +0.81% | $45.90 | $46.47 | $45.90 | 241.50K |
| 2026-07-09 | $45.90 | +1.86% | $45.24 | $46.33 | $45.10 | 374.70K |
| 2026-07-08 | $45.06 | -2.53% | $46.07 | $46.09 | $44.81 | 418.00K |
| 2026-07-07 | $46.23 | -0.69% | $46.66 | $46.90 | $46.21 | 289.50K |
| 2026-07-06 | $46.55 | +0.37% | $46.30 | $46.74 | $46.11 | 325.00K |
| 2026-07-02 | $46.38 | -1.51% | $47.24 | $47.44 | $46.02 | 356.60K |
| 2026-07-01 | $47.09 | +2.35% | $46.22 | $47.17 | $46.10 | 665.40K |
| 2026-06-30 | $46.01 | -0.11% | $46.03 | $46.47 | $45.83 | 713.40K |
| 2026-06-29 | $46.06 | -1.14% | $46.29 | $46.54 | $45.77 | 601.70K |
| 2026-06-26 | $46.59 | +0.54% | $46.51 | $46.76 | $45.94 | 1.52M |
| 2026-06-25 | $46.34 | +0.67% | $46.03 | $46.61 | $46.03 | 284.10K |
| 2026-06-24 | $46.03 | +0.85% | $45.59 | $46.18 | $45.43 | 493.60K |
| 2026-06-23 | $45.64 | +1.20% | $45.28 | $45.73 | $44.97 | 349.30K |
| 2026-06-22 | $45.10 | +0.96% | $44.70 | $45.50 | $44.02 | 391.80K |
| 2026-06-18 | $44.67 | +0.81% | $44.68 | $45.20 | $44.49 | 844.40K |
| 2026-06-17 | $44.31 | -2.08% | $45.33 | $45.68 | $43.70 | 698.10K |
| 2026-06-16 | $45.25 | +0.18% | $45.59 | $45.97 | $45.00 | 412.50K |
| 2026-06-15 | $45.17 | -1.61% | $46.09 | $46.34 | $45.04 | 375.90K |
| 2026-06-12 | $45.91 | +1.10% | $45.66 | $46.03 | $45.50 | 328.60K |
| 2026-06-11 | $45.41 | +0.42% | $45.50 | $45.59 | $44.80 | 359.70K |
| 2026-06-10 | $45.22 | +0.78% | $45.11 | $45.65 | $45.06 | 453.70K |
| 2026-06-09 | $44.87 | +1.20% | $44.48 | $45.43 | $44.48 | 260.90K |
| 2026-06-08 | $44.34 | +0.43% | $44.25 | $44.65 | $44.22 | 358.30K |
| 2026-06-05 | $44.15 | +0.30% | $44.02 | $44.57 | $43.98 | 306.50K |
| 2026-06-04 | $44.02 | +2.68% | $43.47 | $44.24 | $43.38 | 328.80K |
| 2026-06-03 | $42.87 | -2.46% | $43.67 | $43.93 | $42.84 | 360.50K |
| 2026-06-02 | $43.95 | +1.62% | $43.07 | $43.99 | $43.07 | 339.40K |
| 2026-06-01 | $43.25 | -2.06% | $43.57 | $43.71 | $42.92 | 350.30K |
| 2026-05-29 | $44.16 | +0.09% | $44.03 | $44.60 | $43.88 | 382.40K |
| 2026-05-28 | $44.12 | -0.11% | $44.01 | $44.14 | $43.32 | 324.40K |
| 2026-05-27 | $44.17 | -1.36% | $44.85 | $45.03 | $43.97 | 351.10K |
| 2026-05-26 | $44.78 | +0.86% | $44.51 | $45.18 | $44.34 | 343.00K |