Trustmark Corporation - Common Stock (TRMK)

Historical Prices For Trustmark Corporation - Common Stock (TRMK)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	31.94	32.80	29.97	30.62	302,392	30.62
4/03/2025	32.87	33.10	31.80	31.85	528,983	31.85
4/02/2025	34.39	34.77	33.72	34.59	281,500	34.59
4/01/2025	34.18	34.66	33.90	34.51	261,958	34.51
3/31/2025	33.91	34.57	33.91	34.49	275,493	34.49
3/28/2025	35.06	35.18	34.12	34.30	225,342	34.30
3/27/2025	35.31	35.67	34.66	35.15	318,049	35.15
3/26/2025	35.23	35.73	35.03	35.28	196,792	35.28
3/25/2025	35.19	35.51	35.05	35.17	240,974	35.17
3/24/2025	34.64	35.14	34.48	35.10	283,973	35.10
3/21/2025	33.79	34.43	32.90	34.01	1,083,485	34.01
3/20/2025	34.03	34.73	33.93	33.95	281,326	33.95
3/19/2025	34.27	34.75	33.90	34.43	283,996	34.43
3/18/2025	34.25	34.42	33.89	34.38	244,916	34.38
3/17/2025	34.57	34.58	33.61	34.36	253,736	34.36
3/14/2025	33.40	34.11	33.40	34.11	203,844	34.11
3/13/2025	33.69	33.92	33.12	33.12	305,173	33.12
3/12/2025	34.00	34.47	32.88	33.58	359,934	33.58
3/11/2025	32.93	33.34	32.38	32.92	505,464	32.92
3/10/2025	34.01	34.18	32.80	32.93	413,167	32.93
3/07/2025	34.53	35.41	33.80	34.54	355,218	34.54
3/06/2025	34.83	35.04	34.38	34.71	238,487	34.71
3/05/2025	35.32	35.61	34.79	35.25	277,876	35.25
3/04/2025	36.29	36.29	35.13	35.28	578,934	35.28
3/03/2025	36.68	37.18	36.30	36.73	269,509	36.73
2/28/2025	36.63	36.83	36.09	36.59	293,366	36.59
2/27/2025	36.04	36.63	36.00	36.34	228,441	36.10
2/26/2025	36.11	36.53	35.73	36.11	186,390	35.87
2/25/2025	36.90	36.90	36.14	36.19	268,923	35.95
2/24/2025	36.75	36.76	36.05	36.06	320,369	35.82
2/21/2025	38.36	38.36	36.49	36.50	411,524	36.26
2/20/2025	37.47	38.23	37.10	37.33	296,229	37.08
2/19/2025	37.98	38.23	37.13	37.76	248,956	37.51
2/18/2025	37.68	38.23	37.57	37.83	181,768	37.58
2/14/2025	38.24	38.36	37.51	37.67	145,871	37.42
2/13/2025	37.83	38.04	37.52	37.97	192,648	37.72
2/12/2025	37.94	38.06	36.98	37.59	225,896	37.34
2/11/2025	37.57	38.57	37.44	38.57	143,516	38.32
2/10/2025	38.25	38.25	37.77	37.86	175,985	37.61
2/07/2025	38.77	38.77	37.65	38.26	232,043	38.01
2/06/2025	38.43	38.92	38.14	38.83	191,080	38.57
2/05/2025	37.97	38.35	37.55	38.35	187,977	38.10
2/04/2025	36.68	37.81	36.51	37.79	248,980	37.54
2/03/2025	36.84	37.59	36.45	36.91	334,294	36.67
1/31/2025	37.43	37.98	37.23	37.50	394,496	37.25
1/30/2025	37.68	38.12	36.89	37.40	377,376	37.15
1/29/2025	37.38	38.42	36.36	37.38	614,462	37.13
1/28/2025	36.20	36.84	35.76	36.52	366,000	36.28
1/27/2025	35.79	36.55	35.62	36.23	293,169	35.99
1/24/2025	35.33	35.93	35.09	35.69	346,118	35.45
1/23/2025	34.97	35.37	34.85	35.02	294,628	34.79
1/22/2025	35.19	35.40	34.87	35.16	231,024	34.93
1/21/2025	35.46	36.15	35.36	35.47	286,218	35.24
1/17/2025	35.48	35.48	34.73	35.26	327,827	35.03
1/16/2025	35.00	35.15	34.65	34.90	331,463	34.67
1/15/2025	35.87	35.94	34.92	35.25	315,224	35.02
1/14/2025	33.96	34.83	33.90	34.76	248,744	34.53
1/13/2025	32.93	33.67	32.80	33.53	333,115	33.31
1/10/2025	33.66	34.55	32.84	33.21	338,030	32.99
1/08/2025	34.25	34.72	34.10	34.38	257,309	34.15
1/07/2025	35.08	35.34	34.24	34.48	234,980	34.25
1/06/2025	35.11	35.70	34.90	34.96	230,376	34.73