Canada markets close in 5 hours 23 minutes

Trustmark Corporation (TRMK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.61+0.03 (+0.10%)
As of 10:36AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202431.0031.1230.5730.6130.6157,596
May 02, 202430.4030.6330.1830.5830.58313,700
May 01, 202429.7730.4929.6230.0430.04258,400
Apr 30, 202429.8130.0729.5929.6029.60389,200
Apr 29, 202430.2030.2029.7329.9229.92221,700
Apr 26, 202429.8430.2129.8030.0530.05309,800
Apr 25, 202429.9030.0929.3629.8229.82739,800
Apr 24, 202428.4029.8428.4029.3629.36724,900
Apr 23, 202426.8827.8326.7227.5527.55274,500
Apr 22, 202426.7527.1426.6526.7526.75263,800
Apr 19, 202425.7626.7925.6226.7326.73294,100
Apr 18, 202425.5125.9525.4425.7325.73349,600
Apr 17, 202425.9026.0125.4125.4625.46208,800
Apr 16, 202425.7326.0525.6325.6325.63309,400
Apr 15, 202426.3226.4825.7626.0426.04325,800
Apr 12, 202426.1626.4126.0926.2026.20236,700
Apr 11, 202426.7426.7426.2226.4326.43251,400
Apr 10, 202426.9826.9826.1026.5026.50356,300
Apr 09, 202427.4427.6927.3827.4827.48213,100
Apr 08, 202427.2627.5427.2427.3327.33108,500
Apr 05, 202426.8227.2526.7727.1427.14237,300
Apr 04, 202427.1027.6626.8026.9026.90315,000
Apr 03, 202426.7427.0226.6226.6826.68287,300
Apr 02, 202427.1027.3426.7626.9226.92309,700
Apr 01, 202428.0728.0727.4427.5127.51286,000
Mar 28, 202427.9628.5727.9228.1128.11465,900
Mar 27, 202427.4928.0927.4928.0628.06247,000
Mar 26, 202427.0927.3727.0627.2527.25299,000
Mar 25, 202426.5827.3326.4626.9226.92599,300
Mar 22, 202427.0527.0526.3826.4226.42178,600
Mar 21, 202426.8127.1926.7726.9526.95235,700
Mar 20, 202425.6426.9325.6426.6726.67202,500
Mar 19, 202425.6626.0725.6025.8225.82158,500
Mar 18, 202425.9026.0825.5325.6525.65276,400
Mar 15, 202425.3926.0725.2425.9225.92765,000
Mar 14, 202425.8625.9625.3725.5225.52315,100
Mar 13, 202426.1226.3825.8626.0626.06171,800
Mar 12, 202426.8026.8026.1426.1526.15215,300
Mar 11, 202426.9027.0426.7126.9426.94147,000
Mar 08, 202427.5527.5827.0027.0127.01160,900
Mar 07, 202427.4127.5726.8727.1327.13205,600
Mar 06, 202427.0327.4626.3927.0127.01204,000
Mar 05, 202426.0126.9625.8326.9626.96441,100
Mar 04, 202426.6226.9025.9225.9925.99355,100
Mar 01, 202426.6726.8326.1126.5426.54249,900
Feb 29, 202426.8627.3726.6526.8626.86255,400
Feb 29, 20240.23 Dividend
Feb 28, 202426.3126.7726.2226.5926.36240,700
Feb 27, 202426.4426.7326.4426.5626.33203,100
Feb 26, 202426.7626.9726.3026.3926.16193,200
Feb 23, 202426.7827.1626.6726.8826.65131,900
Feb 22, 202426.6726.8926.5426.8026.57354,400
Feb 21, 202426.9927.0626.6526.8026.57196,300
Feb 20, 202426.8227.4026.8227.1426.91295,100
Feb 16, 202427.3227.5127.0627.1726.93206,700
Feb 15, 202426.8127.7426.6927.5827.34202,900
Feb 14, 202426.6926.8726.1826.7026.47232,700
Feb 13, 202426.6426.7425.8226.3826.15341,800
Feb 12, 202427.1727.9027.1727.4727.23273,300
Feb 09, 202426.7027.1526.3027.1226.89181,300
Feb 08, 202426.4526.8326.3926.6326.40182,500
Feb 07, 202426.6226.8825.9126.5626.33246,400
Feb 06, 202426.9227.1926.4926.7126.48172,300
Feb 05, 202426.8027.1426.6226.9526.72239,500
Feb 02, 202426.5327.5426.5327.1526.92291,000
Feb 01, 202427.2527.4526.1227.1526.92377,700
Jan 31, 202427.7128.0126.8326.9926.76339,800
Jan 30, 202428.5428.5528.1728.2227.98213,200
Jan 29, 202428.2728.5728.0728.5528.30280,600
Jan 26, 202428.3328.5828.0128.1527.91234,400
Jan 25, 202428.1628.3827.3828.0327.79297,000
Jan 24, 202428.2328.5926.6727.5927.35443,600
Jan 23, 202428.2728.3727.7327.9627.72282,700
Jan 22, 202427.5728.0527.3328.0327.79339,900
Jan 19, 202426.7627.2326.4627.2226.98323,000
Jan 18, 202426.4626.6726.1626.6626.43250,100
Jan 17, 202426.1126.7725.9526.2826.05258,900
Jan 16, 202426.2527.3726.1026.5926.36405,600
Jan 12, 202427.1127.3126.4026.7126.48182,700
Jan 11, 202426.6926.9126.0026.8426.61409,100
Jan 10, 202426.7326.9726.3926.9626.73148,900
Jan 09, 202426.9327.0626.6626.9426.71181,100
Jan 08, 202427.3127.5127.1727.3827.14145,800
Jan 05, 202427.1227.6627.1127.3827.14300,700
Jan 04, 202427.1627.5027.1627.3727.13259,800
Jan 03, 202427.6127.7026.9427.0226.79271,300
Jan 02, 202427.5728.5627.5727.7927.55353,900
Dec 29, 202328.0128.1627.8727.8827.64194,000
Dec 28, 202328.0528.3728.0128.1527.91177,200
Dec 27, 202328.2328.3228.0128.1727.93121,400
Dec 26, 202327.8628.2227.7628.1027.86171,200
Dec 22, 202327.6928.0427.3327.7127.47193,900
Dec 21, 202327.5727.6727.0327.4427.20270,900
Dec 20, 202327.7228.3827.3127.3227.08402,600
Dec 19, 202327.4028.0527.3627.8227.58351,700
Dec 18, 202327.7927.8227.3027.3327.09284,400
Dec 15, 202328.0128.0327.5727.5927.351,273,100
Dec 14, 202328.0728.6527.3627.7427.50371,200
Dec 13, 202326.0227.4425.6927.3127.07505,700
Dec 12, 202326.2726.4225.8126.0625.83243,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...