Trustmark Corporation - Common Stock (TRMK)
45.08
+0.25 (0.56%)
NASDAQ · Last Trade: Oct 1st, 7:12 PM EDT
Historical Prices For Trustmark Corporation - Common Stock (TRMK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 44.61 | 45.10 | 43.88 | 45.08 | 335,984 | 45.08 |
| 9/30/2026 | 45.26 | 45.57 | 44.55 | 44.83 | 485,783 | 44.83 |
| 9/29/2026 | 45.68 | 45.95 | 45.05 | 45.24 | 280,812 | 45.24 |
| 9/28/2026 | 46.04 | 46.08 | 45.57 | 45.62 | 328,549 | 45.62 |
| 9/25/2026 | 46.19 | 46.57 | 46.02 | 46.04 | 443,928 | 46.04 |
| 9/24/2026 | 45.89 | 46.51 | 45.58 | 46.09 | 380,271 | 46.09 |
| 9/23/2026 | 45.81 | 46.22 | 45.66 | 45.69 | 294,056 | 45.69 |
| 9/22/2026 | 46.75 | 46.94 | 45.92 | 45.94 | 376,643 | 45.94 |
| 9/21/2026 | 46.90 | 47.54 | 46.41 | 46.44 | 299,585 | 46.44 |
| 9/18/2026 | 46.54 | 46.91 | 46.16 | 46.71 | 976,900 | 46.71 |
| 9/17/2026 | 47.57 | 47.74 | 46.72 | 46.74 | 363,856 | 46.74 |
| 9/16/2026 | 47.56 | 47.93 | 46.42 | 47.17 | 619,983 | 47.17 |
| 9/15/2026 | 47.05 | 47.71 | 46.99 | 47.52 | 465,184 | 47.52 |
| 9/14/2026 | 46.91 | 47.50 | 46.82 | 47.13 | 397,402 | 47.13 |
| 9/11/2026 | 47.86 | 47.98 | 46.85 | 46.98 | 485,854 | 46.98 |
| 9/10/2026 | 45.36 | 47.47 | 45.16 | 47.45 | 692,534 | 47.45 |
| 9/09/2026 | 45.41 | 45.63 | 44.89 | 45.39 | 587,216 | 45.39 |
| 9/08/2026 | 46.37 | 46.52 | 45.81 | 45.83 | 360,494 | 45.83 |
| 9/04/2026 | 45.82 | 46.68 | 45.82 | 46.62 | 224,111 | 46.62 |
| 9/03/2026 | 45.92 | 46.43 | 45.80 | 46.06 | 203,329 | 46.06 |
| 9/02/2026 | 45.21 | 46.16 | 45.19 | 45.82 | 440,780 | 45.82 |
| 9/01/2026 | 45.53 | 45.77 | 45.03 | 45.18 | 239,286 | 45.18 |
| 8/31/2026 | 46.11 | 46.18 | 45.70 | 45.92 | 261,618 | 45.67 |
| 8/28/2026 | 46.29 | 46.53 | 46.09 | 46.27 | 224,849 | 46.02 |
| 8/27/2026 | 45.89 | 46.28 | 45.52 | 46.23 | 166,474 | 45.98 |
| 8/26/2026 | 46.32 | 46.46 | 45.72 | 46.24 | 203,627 | 45.99 |
| 8/25/2026 | 46.50 | 46.50 | 45.99 | 46.11 | 201,652 | 45.86 |
| 8/24/2026 | 46.46 | 46.87 | 46.38 | 46.47 | 200,372 | 46.22 |
| 8/21/2026 | 46.83 | 47.10 | 46.08 | 46.52 | 378,404 | 46.27 |
| 8/20/2026 | 46.34 | 46.68 | 46.23 | 46.58 | 218,898 | 46.33 |
| 8/19/2026 | 47.97 | 47.97 | 46.44 | 46.51 | 336,567 | 46.26 |
| 8/18/2026 | 48.30 | 48.35 | 47.48 | 47.69 | 204,400 | 47.43 |
| 8/17/2026 | 48.09 | 48.49 | 47.99 | 48.13 | 248,653 | 47.87 |
| 8/14/2026 | 48.31 | 48.68 | 48.13 | 48.29 | 173,200 | 48.03 |
| 8/13/2026 | 48.45 | 48.69 | 48.18 | 48.28 | 308,586 | 48.02 |
| 8/12/2026 | 47.93 | 48.33 | 47.75 | 48.12 | 303,762 | 47.86 |
| 8/11/2026 | 47.48 | 47.97 | 47.39 | 47.85 | 226,214 | 47.59 |
| 8/10/2026 | 47.10 | 47.50 | 46.77 | 47.30 | 266,331 | 47.04 |
| 8/07/2026 | 47.80 | 48.00 | 47.35 | 47.42 | 234,655 | 47.16 |
| 8/06/2026 | 48.94 | 49.00 | 47.90 | 47.91 | 300,832 | 47.65 |
| 8/05/2026 | 48.49 | 48.64 | 48.26 | 48.52 | 374,919 | 48.26 |
| 8/04/2026 | 48.13 | 48.90 | 47.97 | 48.49 | 430,336 | 48.23 |
| 8/03/2026 | 47.74 | 48.09 | 47.45 | 48.02 | 309,809 | 47.76 |
| 7/31/2026 | 47.54 | 47.73 | 46.89 | 47.45 | 360,440 | 47.19 |
| 7/30/2026 | 47.13 | 47.68 | 47.13 | 47.54 | 581,220 | 47.28 |
| 7/29/2026 | 46.77 | 47.56 | 46.58 | 46.93 | 1,019,670 | 46.67 |
| 7/28/2026 | 46.45 | 47.14 | 46.45 | 46.77 | 607,844 | 46.52 |
| 7/27/2026 | 46.89 | 47.07 | 46.24 | 46.31 | 578,553 | 46.06 |
| 7/24/2026 | 46.24 | 46.91 | 46.04 | 46.61 | 718,554 | 46.36 |
| 7/23/2026 | 45.78 | 46.29 | 45.38 | 46.12 | 669,253 | 45.87 |
| 7/22/2026 | 46.69 | 46.77 | 46.06 | 46.27 | 443,955 | 46.02 |
| 7/21/2026 | 46.38 | 47.38 | 46.01 | 46.62 | 425,124 | 46.37 |
| 7/20/2026 | 46.88 | 47.04 | 46.30 | 46.58 | 329,126 | 46.33 |
| 7/17/2026 | 47.24 | 47.48 | 46.63 | 46.88 | 579,248 | 46.62 |
| 7/16/2026 | 46.85 | 48.00 | 46.85 | 47.66 | 692,192 | 47.40 |
| 7/15/2026 | 46.26 | 47.00 | 46.08 | 46.73 | 309,902 | 46.48 |
| 7/14/2026 | 46.33 | 46.69 | 46.10 | 46.24 | 288,006 | 45.99 |
| 7/13/2026 | 46.27 | 46.52 | 45.94 | 46.39 | 341,808 | 46.14 |
| 7/10/2026 | 45.90 | 46.47 | 45.90 | 46.27 | 241,492 | 46.02 |
| 7/09/2026 | 45.24 | 46.33 | 45.10 | 45.90 | 374,664 | 45.65 |
| 7/08/2026 | 46.07 | 46.09 | 44.81 | 45.06 | 417,976 | 44.81 |
| 7/07/2026 | 46.66 | 46.90 | 46.20 | 46.23 | 289,504 | 45.98 |
| 7/06/2026 | 46.30 | 46.73 | 46.10 | 46.55 | 325,042 | 46.30 |
| 7/02/2026 | 47.24 | 47.44 | 46.02 | 46.38 | 356,619 | 46.13 |