U.S. Markets closed

Trustmark Corporation (TRMK)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
31.94-0.07 (-0.22%)
At close: 4:00PM EDT
People also watch
UBSIBXSHBHCWABCUMBF
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201732.2532.3831.8131.9431.94216,700
Jul 20, 201732.0932.2831.8032.0132.01173,100
Jul 19, 201732.1532.4331.6932.0832.08218,100
Jul 18, 201732.0032.2331.6232.1132.11234,000
Jul 17, 201732.1432.3531.8932.1532.15208,100
Jul 14, 201732.0732.4631.8632.2032.20279,100
Jul 13, 201732.3532.5732.1732.4232.42120,900
Jul 12, 201732.3132.6632.2232.3532.35227,300
Jul 11, 201732.4532.6832.0232.3632.36334,300
Jul 10, 201732.3533.2132.1932.4932.49268,800
Jul 07, 201732.4232.6031.9232.4532.45253,200
Jul 06, 201732.6432.8532.1332.2432.24269,800
Jul 05, 201732.7232.7832.2532.7232.72168,100
Jul 03, 201732.2933.0432.2932.7132.71209,100
Jun 30, 201732.5832.5832.1332.1632.16321,100
Jun 29, 201732.5633.0032.0732.4832.48272,300
Jun 28, 201731.6732.2331.6731.9331.93392,600
Jun 27, 201731.3931.7631.3531.4331.43298,300
Jun 26, 201731.6331.8431.0531.3131.31286,900
Jun 23, 201731.4831.6931.0331.4231.42622,600
Jun 22, 201732.1532.2831.5631.6731.67410,200
Jun 21, 201732.5332.6232.1432.2032.20414,800
Jun 20, 201732.8332.8332.3432.4732.47178,500
Jun 19, 201733.2333.4532.8333.0033.00239,800
Jun 16, 201732.8733.1932.8033.0333.031,088,500
Jun 15, 201732.8033.5732.8033.1433.14188,600
Jun 14, 201733.0833.2132.4233.0933.09276,100
Jun 13, 201733.6433.7933.1533.3533.35178,100
Jun 12, 201733.5634.1533.1033.4033.40353,300
Jun 09, 201732.3833.8232.3833.4233.42359,800
Jun 08, 201730.9732.8630.9632.1532.15359,100
Jun 07, 201730.8831.2830.8731.0631.06228,800
Jun 06, 201730.6331.0930.5030.8230.82153,100
Jun 05, 201730.9631.3930.7331.0031.00183,800
Jun 02, 201730.8831.4830.6430.9930.99261,100
Jun 01, 201730.6031.1630.3431.1431.14277,700
May 31, 201730.7830.7829.9930.4130.41204,800
May 30, 201730.9631.0430.5130.7330.73233,900
May 30, 20170.23 Dividend
May 26, 201731.3331.4631.0631.3131.08137,000
May 25, 201731.5331.7231.1631.4331.20220,100
May 24, 201731.8531.8531.1831.4131.18189,000
May 23, 201731.3431.8631.0331.7231.49247,000
May 22, 201731.2031.4331.0231.2431.01621,900
May 19, 201730.8131.3230.8131.1030.87431,500
May 18, 201730.7631.4230.6030.8730.64417,300
May 17, 201731.7832.1430.5430.9230.69546,200
May 16, 201732.5932.6232.0732.5832.34326,800
May 15, 201732.3032.6132.2532.5432.30293,000
May 12, 201732.1132.2331.6132.1131.87258,700
May 11, 201732.7932.9832.1532.3032.06403,600
May 10, 201732.9333.1632.7533.0332.79319,000
May 09, 201733.3633.5532.9033.0832.84320,500
May 08, 201733.4033.5633.1033.3033.06307,300
May 05, 201733.6333.6333.0133.4033.15173,500
May 04, 201733.7534.0833.3333.4733.22256,400
May 03, 201732.9733.5432.8533.4633.21236,700
May 02, 201733.5633.5732.9633.1632.92318,900
May 01, 201733.4133.8033.1033.6033.35219,300
Apr 28, 201733.8134.0133.2033.2232.98503,200
Apr 27, 201734.0634.0633.3333.7333.48394,600
Apr 26, 201733.2634.0933.0033.8133.56609,900
Apr 25, 201733.2433.3532.5032.9732.73283,700
Apr 24, 201733.0333.3032.7732.8332.59322,300
Apr 21, 201732.1532.4032.0132.2031.96299,600
Apr 20, 201731.7632.3031.6132.2832.04395,000
Apr 19, 201731.3831.9031.1531.5031.27310,500
Apr 18, 201730.8431.2230.6431.1430.91257,200
Apr 17, 201730.6231.2530.2631.0930.86193,100
Apr 13, 201730.9031.0830.4030.4530.23291,000
Apr 12, 201731.5931.9130.9531.1230.89222,700
Apr 11, 201730.9531.5830.8431.5831.35303,300
Apr 10, 201731.2531.5730.7531.0930.86195,700
Apr 07, 201731.2131.3830.9231.2331.00357,100
Apr 06, 201730.9731.5830.6031.4231.19365,400
Apr 05, 201731.8332.0130.9430.9530.72364,000
Apr 04, 201731.4731.6931.2831.5231.29334,600
Apr 03, 201731.8531.8931.2331.5831.35407,800
Mar 31, 201732.0132.2030.6731.7931.56453,100
Mar 30, 201731.0432.1731.0432.0731.83300,300
Mar 29, 201731.1131.2930.9031.0630.83171,500
Mar 28, 201730.8031.3930.6431.2331.00297,800
Mar 27, 201730.3930.9830.0330.8730.64304,500
Mar 24, 201731.1631.3230.8131.0630.83277,200
Mar 23, 201730.4331.3030.4331.0530.82323,400
Mar 22, 201731.0531.2630.1130.5630.34558,000
Mar 21, 201732.5932.5930.7430.7530.52619,700
Mar 20, 201732.6532.8032.1832.3432.10242,600
Mar 17, 201732.4032.8532.0532.8432.602,535,000
Mar 16, 201732.0932.5532.0832.5132.27508,000
Mar 15, 201732.1732.4231.7231.9531.72405,400
Mar 14, 201731.8132.0631.4731.9731.74239,100
Mar 13, 201731.9732.4231.9132.0231.78269,300
Mar 10, 201732.3432.3931.6232.0331.79259,600
Mar 09, 201732.3432.6532.1032.1531.91278,900
Mar 08, 201732.9633.0332.2732.3132.07233,500
Mar 07, 201732.7332.9632.5032.6332.39234,000
Mar 06, 201732.6232.9532.3132.7432.50390,300
Mar 03, 201732.8233.2332.7232.8732.63346,100
Mar 02, 201734.0634.0632.7732.8032.56408,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...