Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,080.00
-10.00(-0.24%)
Dow Futures
34,094.00
-62.00(-0.18%)
Nasdaq Futures
12,102.00
-50.00(-0.41%)
Russell 2000 Futures
1,935.10
-4.30(-0.22%)
Crude Oil
79.09
+0.22(+0.28%)
Gold
1,925.30
-4.20(-0.22%)

Advertisement

Trustmark Corporation (TRMK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

29.12

+0.70

(+2.46%)

At close: 04:00PM EST

28.31

-0.81

(-2.78%)

After hours:

06:31PM EST

Advertisement

Dividend
TRMK announced a cash dividend of 0.23 with an ex-date of Feb. 28, 2023

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	28.61	29.27	28.61	29.12	29.12	460,599
Jan 30, 2023	28.50	28.93	28.34	28.42	28.42	332,800
Jan 27, 2023	28.16	28.82	27.92	28.62	28.62	544,000
Jan 26, 2023	28.62	28.82	27.89	28.21	28.21	547,300
Jan 25, 2023	32.05	32.11	27.66	28.55	28.55	1,576,100
Jan 24, 2023	33.26	33.26	32.82	33.02	33.02	213,200
Jan 23, 2023	33.19	34.03	33.03	33.22	33.22	358,800
Jan 20, 2023	33.23	33.29	32.78	33.28	33.28	462,100
Jan 19, 2023	33.03	33.16	32.71	32.88	32.88	234,700
Jan 18, 2023	34.67	35.36	33.27	33.28	33.28	194,500
Jan 17, 2023	35.14	35.42	34.76	34.79	34.79	224,400
Jan 13, 2023	34.76	35.25	34.42	35.16	35.16	252,200
Jan 12, 2023	35.12	35.40	34.82	35.06	35.06	313,800
Jan 11, 2023	34.75	35.34	34.45	35.04	35.04	440,800
Jan 10, 2023	34.84	35.31	34.57	35.01	35.01	217,700
Jan 09, 2023	34.90	35.10	34.57	34.74	34.74	233,200
Jan 06, 2023	34.48	35.21	34.48	35.07	35.07	180,600
Jan 05, 2023	34.37	34.53	34.02	34.32	34.32	163,900
Jan 04, 2023	34.96	35.58	34.41	34.53	34.53	342,500
Jan 03, 2023	34.85	35.06	34.38	34.77	34.77	295,900
Dec 30, 2022	34.91	35.16	34.73	34.91	34.91	185,200
Dec 29, 2022	34.59	35.06	34.51	35.03	35.03	134,000
Dec 28, 2022	34.82	34.97	34.47	34.48	34.48	169,300
Dec 27, 2022	34.93	35.03	34.62	34.74	34.74	177,600
Dec 23, 2022	34.48	35.05	34.44	34.73	34.73	175,000
Dec 22, 2022	34.36	34.50	33.79	34.44	34.44	361,900
Dec 21, 2022	34.05	34.55	34.05	34.42	34.42	276,600
Dec 20, 2022	33.76	33.97	33.62	33.82	33.82	283,800
Dec 19, 2022	33.12	33.78	33.12	33.64	33.64	538,900
Dec 16, 2022	33.21	33.45	32.93	33.25	33.25	1,848,900
Dec 15, 2022	33.28	33.38	32.91	33.31	33.31	334,600
Dec 14, 2022	34.37	34.42	33.35	33.43	33.43	290,900
Dec 13, 2022	35.24	35.64	34.18	34.37	34.37	345,500
Dec 12, 2022	35.18	35.18	34.68	34.86	34.86	284,800
Dec 09, 2022	35.32	35.54	34.88	35.03	35.03	318,800
Dec 08, 2022	35.75	35.75	35.13	35.34	35.34	186,200
Dec 07, 2022	35.39	35.98	35.12	35.65	35.65	366,200
Dec 06, 2022	34.92	35.04	34.46	34.86	34.86	297,000
Dec 05, 2022	36.30	36.40	34.55	34.90	34.90	231,000
Dec 02, 2022	36.13	36.66	35.56	36.53	36.53	247,200
Dec 01, 2022	36.56	36.76	35.34	36.48	36.48	156,600
Nov 30, 2022	36.09	36.64	35.11	36.58	36.58	323,300
Nov 30, 2022	0.23 Dividend
Nov 29, 2022	36.30	36.49	36.04	36.26	36.03	256,300
Nov 28, 2022	36.51	36.69	36.21	36.35	36.12	168,200
Nov 25, 2022	36.61	36.77	36.47	36.72	36.49	83,600
Nov 23, 2022	36.40	36.63	36.29	36.45	36.22	300,600
Nov 22, 2022	36.60	36.63	36.33	36.47	36.24	229,900
Nov 21, 2022	36.24	36.46	36.06	36.32	36.09	311,400
Nov 18, 2022	36.41	36.78	35.59	36.25	36.02	599,700
Nov 17, 2022	36.08	36.27	35.53	35.89	35.66	193,300
Nov 16, 2022	36.80	36.89	36.26	36.36	36.13	246,400
Nov 15, 2022	37.32	37.63	36.37	36.90	36.67	230,200
Nov 14, 2022	37.03	38.12	36.79	36.96	36.73	304,700
Nov 11, 2022	38.10	38.47	37.04	37.10	36.86	204,400
Nov 10, 2022	37.42	38.17	37.42	38.06	37.82	282,300
Nov 09, 2022	37.05	37.33	36.76	36.85	36.62	138,000
Nov 08, 2022	37.18	37.58	36.70	37.11	36.87	193,900
Nov 07, 2022	37.22	37.45	37.03	37.21	36.97	194,400
Nov 04, 2022	36.52	37.22	36.31	37.18	36.94	294,800
Nov 03, 2022	36.04	36.25	35.48	36.22	35.99	218,400
Nov 02, 2022	36.51	37.06	36.04	36.26	36.03	297,500
Nov 01, 2022	36.70	36.82	36.38	36.68	36.45	255,700
Oct 31, 2022	36.36	36.70	36.08	36.57	36.34	493,900
Oct 28, 2022	35.40	36.36	35.28	36.30	36.07	571,100
Oct 27, 2022	34.95	35.67	34.80	35.23	35.01	343,100
Oct 26, 2022	34.86	35.01	33.94	34.46	34.24	304,100
Oct 25, 2022	34.13	34.44	34.03	34.21	33.99	360,400
Oct 24, 2022	34.14	34.48	33.81	34.30	34.08	160,300
Oct 21, 2022	33.66	34.25	33.43	34.01	33.79	170,800
Oct 20, 2022	34.04	34.11	33.04	33.37	33.16	316,300
Oct 19, 2022	33.98	34.34	33.72	34.14	33.92	163,500
Oct 18, 2022	34.44	34.54	33.86	34.25	34.03	191,600
Oct 17, 2022	33.58	34.16	33.49	34.16	33.94	291,500
Oct 14, 2022	33.36	33.83	33.22	33.34	33.13	163,000
Oct 13, 2022	31.72	33.44	31.57	33.31	33.10	304,100
Oct 12, 2022	31.88	32.31	31.60	31.99	31.79	134,300
Oct 11, 2022	31.82	32.16	31.62	31.96	31.76	172,900
Oct 10, 2022	31.82	32.17	31.66	31.86	31.66	137,400
Oct 07, 2022	31.94	32.01	31.37	31.59	31.39	220,700
Oct 06, 2022	31.85	32.07	31.75	32.04	31.84	151,900
Oct 05, 2022	31.85	32.10	31.60	32.03	31.83	136,300
Oct 04, 2022	31.37	32.23	31.37	32.23	32.03	199,700
Oct 03, 2022	30.97	31.25	30.62	31.13	30.93	194,700
Sep 30, 2022	30.97	31.34	30.60	30.63	30.44	237,200
Sep 29, 2022	31.16	31.27	30.60	30.86	30.66	176,600
Sep 28, 2022	31.18	31.73	31.04	31.38	31.18	252,800
Sep 27, 2022	31.73	31.93	30.93	31.17	30.97	184,900
Sep 26, 2022	31.60	32.01	31.48	31.67	31.47	175,700
Sep 23, 2022	31.70	31.75	31.31	31.63	31.43	205,300
Sep 22, 2022	32.37	32.50	31.78	31.96	31.76	174,600
Sep 21, 2022	32.74	32.95	32.30	32.33	32.12	207,500
Sep 20, 2022	32.42	32.70	32.32	32.55	32.34	212,500
Sep 19, 2022	31.94	32.76	31.83	32.54	32.33	308,600
Sep 16, 2022	31.73	32.27	31.39	32.20	32.00	707,000
Sep 15, 2022	31.55	32.12	31.55	31.85	31.65	245,100
Sep 14, 2022	31.41	31.56	31.08	31.54	31.34	213,600
Sep 13, 2022	31.59	31.70	31.00	31.37	31.17	262,700
Sep 12, 2022	31.76	32.03	31.60	32.01	31.81	306,700
Sep 09, 2022	31.51	31.79	31.46	31.70	31.50	128,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,080.00-10.00(-0.24%)

Dow Futures34,094.00-62.00(-0.18%)

Nasdaq Futures12,102.00-50.00(-0.41%)

Russell 2000 Futures1,935.10-4.30(-0.22%)

Crude Oil79.09+0.22(+0.28%)

Gold1,925.30-4.20(-0.22%)

Trustmark Corporation (TRMK)

S&P Futures
4,080.00
-10.00(-0.24%)

Dow Futures
34,094.00
-62.00(-0.18%)

Nasdaq Futures
12,102.00
-50.00(-0.41%)

Russell 2000 Futures
1,935.10
-4.30(-0.22%)

Crude Oil
79.09
+0.22(+0.28%)

Gold
1,925.30
-4.20(-0.22%)