TRMK - Trustmark Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201733.3933.6833.3333.5533.5512,470
Oct 18, 201733.5033.8933.3633.6833.68190,200
Oct 17, 201733.6633.7633.1233.2133.21149,100
Oct 16, 201733.4233.7833.3833.6333.63120,500
Oct 13, 201733.3533.6133.0233.2933.29166,900
Oct 12, 201733.7133.7733.4533.4933.49140,500
Oct 11, 201733.6333.9633.4633.6633.66162,800
Oct 10, 201733.3033.8533.1833.8433.84217,000
Oct 09, 201733.2033.4133.0033.3033.30129,600
Oct 06, 201733.2733.4233.0033.2033.20222,700
Oct 05, 201733.0333.4332.7033.2233.22180,400
Oct 04, 201733.2833.3332.7932.9232.92182,100
Oct 03, 201733.4533.4632.9133.3433.34273,100
Oct 02, 201733.0733.5532.6233.5433.54229,100
Sep 29, 201733.0333.4233.0333.1233.12256,700
Sep 28, 201732.7433.1732.4633.1133.11238,700
Sep 27, 201732.2033.1031.8132.8132.81305,200
Sep 26, 201731.6531.9231.5231.7931.79158,600
Sep 25, 201731.3131.7631.3131.6031.60112,000
Sep 22, 201731.3031.6031.1031.4331.43127,400
Sep 21, 201731.1931.4631.1831.3631.36109,900
Sep 20, 201730.7431.3630.4031.2031.20197,100
Sep 19, 201730.6030.9029.9630.7830.78173,500
Sep 18, 201730.2230.7230.1630.5730.57145,800
Sep 15, 201730.0230.2629.8130.1330.13924,000
Sep 14, 201730.3730.5229.9930.0130.01186,700
Sep 13, 201730.0530.4729.9430.3630.36226,700
Sep 12, 201729.4530.1529.4530.1030.10143,600
Sep 11, 201729.0529.7028.9929.4029.40200,300
Sep 08, 201728.3628.8828.3128.6828.68165,600
Sep 07, 201729.0129.0128.1628.3628.36236,400
Sep 06, 201729.0329.3429.0129.0829.08150,600
Sep 05, 201729.6629.6628.9028.9428.94162,900
Sep 01, 201729.6829.9929.6229.8329.83131,700
Aug 31, 201729.8129.8929.5829.6229.62143,900
Aug 30, 201729.6929.9229.5829.7029.70173,600
Aug 30, 20170.23 Dividend
Aug 29, 201729.4829.9229.3329.8129.58268,100
Aug 28, 201730.1530.2829.7329.9029.67157,800
Aug 25, 201730.0430.2930.0430.0929.86162,600
Aug 24, 201730.0930.0929.7529.9929.7697,700
Aug 23, 201729.5530.1829.5129.9429.71155,700
Aug 22, 201729.8129.8929.5829.8429.61143,700
Aug 21, 201729.4429.6929.2329.6229.39214,500
Aug 18, 201729.1229.7328.9929.5329.30294,300
Aug 17, 201730.1630.5629.2929.3529.12271,900
Aug 16, 201730.5230.7330.2230.3430.11203,200
Aug 15, 201730.9131.0230.3030.4130.18182,800
Aug 14, 201730.1830.7330.1830.7230.48218,500
Aug 11, 201730.4530.6529.8129.9429.71282,400
Aug 10, 201730.8331.0130.2930.3230.09242,100
Aug 09, 201731.2531.4130.9431.1130.87302,700
Aug 08, 201731.4232.1531.3531.5631.32244,800
Aug 07, 201731.6832.0031.4431.4931.25231,000
Aug 04, 201731.8932.0131.7031.7031.46176,600
Aug 03, 201731.8732.1631.5331.6531.41187,900
Aug 02, 201732.0132.2431.6131.9631.71183,500
Aug 01, 201732.0932.1331.8832.0631.81222,100
Jul 31, 201732.0132.2231.7631.9631.71221,100
Jul 28, 201732.1732.2131.6231.7631.51326,700
Jul 27, 201732.2832.6132.0132.2732.02209,900
Jul 26, 201733.0633.1332.0732.1431.89339,700
Jul 25, 201732.7533.1332.3133.1032.84485,500
Jul 24, 201731.8432.2031.8432.1131.86250,200
Jul 21, 201732.2532.3831.8131.9431.69216,700
Jul 20, 201732.0932.2831.8032.0131.76173,100
Jul 19, 201732.1532.4331.6932.0831.83218,100
Jul 18, 201732.0032.2331.6232.1131.86234,000
Jul 17, 201732.1432.3531.8932.1531.90208,100
Jul 14, 201732.0732.4631.8632.2031.95279,100
Jul 13, 201732.3532.5732.1732.4232.17120,900
Jul 12, 201732.3132.6632.2232.3532.10227,300
Jul 11, 201732.4532.6832.0232.3632.11334,300
Jul 10, 201732.3533.2132.1932.4932.24268,800
Jul 07, 201732.4232.6031.9232.4532.20253,200
Jul 06, 201732.6432.8532.1332.2431.99269,800
Jul 05, 201732.7232.7832.2532.7232.47168,100
Jul 03, 201732.2933.0432.2932.7132.46209,100
Jun 30, 201732.5832.5832.1332.1631.91321,100
Jun 29, 201732.5633.0032.0732.4832.23272,300
Jun 28, 201731.6732.2331.6731.9331.68392,600
Jun 27, 201731.3931.7631.3531.4331.19298,300
Jun 26, 201731.6331.8431.0531.3131.07286,900
Jun 23, 201731.4831.6931.0331.4231.18622,600
Jun 22, 201732.1532.2831.5631.6731.43410,200
Jun 21, 201732.5332.6232.1432.2031.95414,800
Jun 20, 201732.8332.8332.3432.4732.22178,500
Jun 19, 201733.2333.4532.8333.0032.75239,800
Jun 16, 201732.8733.1932.8033.0332.781,088,500
Jun 15, 201732.8033.5732.8033.1432.88188,600
Jun 14, 201733.0833.2132.4233.0932.83276,100
Jun 13, 201733.6433.7933.1533.3533.09178,100
Jun 12, 201733.5634.1533.1033.4033.14353,300
Jun 09, 201732.3833.8232.3833.4233.16359,800
Jun 08, 201730.9732.8630.9632.1531.90359,100
Jun 07, 201730.8831.2830.8731.0630.82228,800
Jun 06, 201730.6331.0930.5030.8230.58153,100
Jun 05, 201730.9631.3930.7331.0030.76183,800
Jun 02, 201730.8831.4830.6430.9930.75261,100
Jun 01, 201730.6031.1630.3431.1430.90277,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...