U.S. Markets closed

Trustmark Corporation (TRMK)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.72+0.48 (+1.54%)
At close: 4:00PM EDT

31.72 0.00 (0.00%)
After hours: 6:27PM EDT

People also watch
UBSIBXSHBHCWABCUMBF
DateOpenHighLowCloseAdj Close*Volume
May 23, 201731.3431.8631.0331.7231.72217,873
May 22, 201731.2031.4331.0231.2431.24621,900
May 19, 201730.8131.3230.8131.1031.10431,500
May 18, 201730.7631.4230.6030.8730.87417,300
May 17, 201731.7832.1430.5430.9230.92546,200
May 16, 201732.5932.6232.0732.5832.58326,800
May 15, 201732.3032.6132.2532.5432.54293,000
May 12, 201732.1132.2331.6132.1132.11258,700
May 11, 201732.7932.9832.1532.3032.30403,600
May 10, 201732.9333.1632.7533.0333.03319,000
May 09, 201733.3633.5532.9033.0833.08320,500
May 08, 201733.4033.5633.1033.3033.30307,300
May 05, 201733.6333.6333.0133.4033.40173,500
May 04, 201733.7534.0833.3333.4733.47256,400
May 03, 201732.9733.5432.8533.4633.46236,700
May 02, 201733.5633.5732.9633.1633.16318,900
May 01, 201733.4133.8033.1033.6033.60219,300
Apr 28, 201733.8134.0133.2033.2233.22503,200
Apr 27, 201734.0634.0633.3333.7333.73394,600
Apr 26, 201733.2634.0933.0033.8133.81609,900
Apr 25, 201733.2433.3532.5032.9732.97283,700
Apr 24, 201733.0333.3032.7732.8332.83322,300
Apr 21, 201732.1532.4032.0132.2032.20299,600
Apr 20, 201731.7632.3031.6132.2832.28395,000
Apr 19, 201731.3831.9031.1531.5031.50310,500
Apr 18, 201730.8431.2230.6431.1431.14257,200
Apr 17, 201730.6231.2530.2631.0931.09193,100
Apr 13, 201730.9031.0830.4030.4530.45291,000
Apr 12, 201731.5931.9130.9531.1231.12222,700
Apr 11, 201730.9531.5830.8431.5831.58303,300
Apr 10, 201731.2531.5730.7531.0931.09195,700
Apr 07, 201731.2131.3830.9231.2331.23357,100
Apr 06, 201730.9731.5830.6031.4231.42365,400
Apr 05, 201731.8332.0130.9430.9530.95364,000
Apr 04, 201731.4731.6931.2831.5231.52334,600
Apr 03, 201731.8531.8931.2331.5831.58407,800
Mar 31, 201732.0132.2030.6731.7931.79453,100
Mar 30, 201731.0432.1731.0432.0732.07300,300
Mar 29, 201731.1131.2930.9031.0631.06171,500
Mar 28, 201730.8031.3930.6431.2331.23297,800
Mar 27, 201730.3930.9830.0330.8730.87304,500
Mar 24, 201731.1631.3230.8131.0631.06277,200
Mar 23, 201730.4331.3030.4331.0531.05323,400
Mar 22, 201731.0531.2630.1130.5630.56558,000
Mar 21, 201732.5932.5930.7430.7530.75619,700
Mar 20, 201732.6532.8032.1832.3432.34242,600
Mar 17, 201732.4032.8532.0532.8432.842,535,000
Mar 16, 201732.0932.5532.0832.5132.51508,000
Mar 15, 201732.1732.4231.7231.9531.95405,400
Mar 14, 201731.8132.0631.4731.9731.97239,100
Mar 13, 201731.9732.4231.9132.0232.02269,300
Mar 10, 201732.3432.3931.6232.0332.03259,600
Mar 09, 201732.3432.6532.1032.1532.15278,900
Mar 08, 201732.9633.0332.2732.3132.31233,500
Mar 07, 201732.7332.9632.5032.6332.63234,000
Mar 06, 201732.6232.9532.3132.7432.74390,300
Mar 03, 201732.8233.2332.7232.8732.87346,100
Mar 02, 201734.0634.0632.7732.8032.80408,000
Mar 01, 201733.6434.1333.2734.0234.02432,900
Feb 28, 201733.4033.7032.9533.0433.04414,700
Feb 27, 201733.6133.6633.3433.5933.59322,000
Feb 27, 20170.23 Dividend
Feb 24, 201733.4633.8033.4233.7333.73328,000
Feb 23, 201733.9534.0633.2734.0534.05397,100
Feb 22, 201733.9234.1233.6133.8733.87423,100
Feb 21, 201734.3334.4833.7534.0534.05248,700
Feb 17, 201734.1734.5033.8434.2434.24424,600
Feb 16, 201733.9934.2533.6134.2434.24387,500
Feb 15, 201734.1034.1233.7233.9933.99321,800
Feb 14, 201733.6034.1333.4833.9433.94376,200
Feb 13, 201733.8434.0333.5733.6333.63183,000
Feb 10, 201733.5333.5733.1233.5333.53204,200
Feb 09, 201732.7433.4332.6533.2833.28294,500
Feb 08, 201732.7832.8832.3432.6332.63301,900
Feb 07, 201733.4033.4432.7732.9132.91216,900
Feb 06, 201733.3933.7233.2033.2333.23182,200
Feb 03, 201733.5933.9633.4633.6633.66286,000
Feb 02, 201733.2533.2532.8633.0533.05365,700
Feb 01, 201733.9934.2933.2633.3833.38318,400
Jan 31, 201733.0633.7332.9233.6233.62375,200
Jan 30, 201733.4033.4032.7233.1033.10247,300
Jan 27, 201733.8833.8833.5033.6833.68170,600
Jan 26, 201733.8234.1133.7533.9533.95246,200
Jan 25, 201733.0334.0432.9833.8333.83406,600
Jan 24, 201733.1233.5432.7233.3433.34391,800
Jan 23, 201733.1033.2532.6633.0033.00233,900
Jan 20, 201732.9933.3032.8733.2033.20398,200
Jan 19, 201733.3533.5132.6432.9032.90456,500
Jan 18, 201733.4833.4832.9333.3033.30318,200
Jan 17, 201733.9333.9433.1433.1833.18311,100
Jan 13, 201734.5635.3234.2334.2634.26443,900
Jan 12, 201734.9534.9533.8134.2434.24360,100
Jan 11, 201734.7435.1634.3235.1335.13300,400
Jan 10, 201734.4534.8734.0834.7234.72507,800
Jan 09, 201734.6334.7134.0234.2934.29643,400
Jan 06, 201735.4135.4434.9034.9134.91280,000
Jan 05, 201735.9736.0434.9935.1935.19328,200
Jan 04, 201735.9236.1935.6836.0836.08286,700
Jan 03, 201736.1936.5835.3235.7035.70280,800
Dec 30, 201635.6035.8735.4935.6535.65249,400
*Close price adjusted for dividends and splits.
Loading more data...