TRMK - Trustmark Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201934.8635.3034.7534.9134.91111,800
Nov 08, 201935.0935.4434.9835.1535.15118,500
Nov 07, 201935.6335.8235.0035.1535.15153,800
Nov 06, 201935.1735.3634.9635.3235.32139,900
Nov 05, 201935.2335.6135.0135.1935.19268,800
Nov 04, 201935.0435.2034.9435.1535.15161,300
Nov 01, 201934.5234.8034.4734.7934.79131,000
Oct 31, 201934.6134.6133.9434.3234.32284,300
Oct 30, 201935.0535.1334.6134.8534.85187,800
Oct 29, 201934.6835.1634.6235.0535.05311,500
Oct 28, 201934.4334.8634.3934.7434.74143,900
Oct 25, 201934.1934.5634.1634.3634.36147,200
Oct 24, 201934.2434.3333.8134.1734.17162,400
Oct 23, 201935.3135.3233.8534.3034.30249,300
Oct 22, 201934.9635.5334.5434.9134.91355,000
Oct 21, 201934.9635.2734.4334.9934.99150,800
Oct 18, 201934.2034.6433.5934.5534.55153,900
Oct 17, 201934.3834.4634.0834.3634.36160,800
Oct 16, 201934.3834.5134.0234.1634.16165,000
Oct 15, 201934.1234.5133.9334.2934.29180,900
Oct 14, 201934.0634.1934.0134.0934.09118,500
Oct 11, 201934.6734.9034.1834.1934.19232,600
Oct 10, 201933.9634.3533.9334.0234.02272,000
Oct 09, 201933.8633.8933.6233.7533.75236,900
Oct 08, 201933.3333.6733.1933.4833.48402,900
Oct 07, 201933.8733.9133.6033.7333.73152,700
Oct 04, 201933.4333.9133.2333.8833.88156,800
Oct 03, 201933.2233.4632.8533.4233.42158,800
Oct 02, 201933.4433.5333.1033.3133.31226,700
Oct 01, 201934.4734.4833.3533.5233.52400,300
Sep 30, 201934.4534.4934.0434.1134.11192,900
Sep 27, 201934.4034.6134.1234.3434.34412,200
Sep 26, 201934.2234.3234.0034.0334.03363,400
Sep 25, 201933.8534.4133.8234.3534.35281,700
Sep 24, 201934.0334.0933.2633.5833.58440,600
Sep 23, 201933.8734.2933.7934.0734.07171,600
Sep 20, 201934.1234.4933.9034.1334.13938,700
Sep 19, 201934.3534.9034.1034.1434.14180,700
Sep 18, 201934.2334.5234.0234.4234.42199,700
Sep 17, 201934.8034.9734.1534.3334.33198,200
Sep 16, 201934.8235.2334.7234.9934.99162,200
Sep 13, 201935.0035.3834.7935.0935.09216,400
Sep 12, 201934.1734.8933.8534.7434.74280,600
Sep 11, 201933.7534.4033.1834.3334.33216,400
Sep 10, 201933.2333.5933.0733.5133.51219,200
Sep 09, 201932.4833.1932.3833.1133.11254,500
Sep 06, 201932.7032.7832.2132.2732.27203,900
Sep 05, 201932.4633.2632.4132.6532.65209,900
Sep 04, 201932.2332.4631.7331.9931.99132,800
Sep 03, 201932.4532.5831.6531.8831.88395,400
Aug 30, 201933.0533.3232.4532.6832.68441,700
Aug 29, 201932.7033.1332.7032.9532.95169,100
Aug 29, 20190.23 Dividend
Aug 28, 201932.3132.9232.3132.5932.36179,300
Aug 27, 201933.2033.2232.2032.4032.17184,200
Aug 26, 201932.9533.2632.5633.0132.78210,200
Aug 23, 201933.7734.0732.5632.6832.45322,600
Aug 22, 201934.0934.4833.6833.9333.69208,800
Aug 21, 201934.0534.0533.6333.8333.59252,100
Aug 20, 201934.3134.3133.6333.7533.51158,400
Aug 19, 201934.5534.6134.2534.4534.21236,300
Aug 16, 201933.4834.1533.4834.0133.77412,800
Aug 15, 201933.7733.8833.2533.2633.03175,300
Aug 14, 201934.0534.1733.2733.5333.29349,000
Aug 13, 201934.1334.9334.0934.7034.46309,000
Aug 12, 201934.1534.2733.8534.1433.90211,500
Aug 09, 201934.5134.5534.1734.4434.20193,400
Aug 08, 201934.2934.7233.9234.5734.33316,300
Aug 07, 201933.7234.0933.3634.0133.77243,200
Aug 06, 201934.4534.5433.6034.2434.00227,700
Aug 05, 201934.1834.3033.6034.1833.94455,100
Aug 02, 201934.9034.9634.1834.7634.51286,100
Aug 01, 201935.4835.8934.7734.9834.73582,000
Jul 31, 201935.5936.0435.4535.5435.29347,400
Jul 30, 201934.7535.7534.7535.7035.45303,500
Jul 29, 201935.6035.8634.9534.9934.74365,900
Jul 26, 201935.0735.7134.9035.6035.35380,300
Jul 25, 201935.1135.8534.8235.0434.79570,000
Jul 24, 201933.6335.1933.0134.9934.741,034,800
Jul 23, 201932.3332.6232.0332.5132.28306,000
Jul 22, 201932.3132.3331.9232.1831.95166,000
Jul 19, 201932.3232.7032.3232.3632.13190,500
Jul 18, 201932.3032.6432.1032.4532.22184,000
Jul 17, 201932.3232.4931.9732.2031.97191,100
Jul 16, 201932.5032.6432.2632.4232.19201,200
Jul 15, 201933.2833.2832.3932.4832.25202,200
Jul 12, 201933.0333.3132.8533.1832.95247,300
Jul 11, 201932.8333.0132.5932.8632.63295,900
Jul 10, 201933.1633.2332.7932.8332.60156,000
Jul 09, 201933.0833.2132.6533.1332.90253,900
Jul 08, 201933.3333.3833.0633.2232.99240,000
Jul 05, 201933.2833.5833.2333.4433.20171,200
Jul 03, 201933.1433.3532.9633.1232.89118,800
Jul 02, 201933.1933.2032.5432.9632.73249,300
Jul 01, 201933.5733.7532.9233.2032.97208,400
Jun 28, 201932.8933.5832.8433.2533.02498,400
Jun 27, 201932.2932.7432.2932.7332.50224,200
Jun 26, 201932.4732.6632.1332.1831.95230,800
Jun 25, 201931.9332.5931.7332.3832.15471,800
Jun 24, 201932.0632.3731.9131.9531.72279,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...