Skip to main content

Trustmark Corp (NQ: TRMK )

29.55 -0.68 (-2.25%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.56 19.64 19.25 19.25 451,579 -0.32(-1.63%)
Oct 30, 2013 19.71 19.76 19.54 19.57 402,349 -0.09(-0.43%)
Oct 29, 2013 19.68 19.77 19.36 19.66 0 -0.03(-0.14%)
Oct 28, 2013 19.56 19.76 19.55 19.68 0 +0.13(+0.65%)
Oct 25, 2013 19.64 19.64 19.34 19.56 0 +0.00(+0.00%)
Oct 24, 2013 19.52 19.65 19.39 19.56 370,552 +0.14(+0.73%)
Oct 23, 2013 18.99 19.51 18.62 19.42 621,645 +0.40(+2.13%)
Oct 22, 2013 19.00 19.12 18.84 19.01 357,612 +0.04(+0.19%)
Oct 21, 2013 19.07 19.14 18.89 18.98 419,920 -0.11(-0.59%)
Oct 18, 2013 19.10 19.12 18.91 19.09 367,684 +0.12(+0.64%)
Oct 17, 2013 18.70 19.00 18.61 18.97 307,216 +0.13(+0.68%)
Oct 16, 2013 18.71 19.01 18.53 18.84 309,872 +0.21(+1.10%)
Oct 15, 2013 18.77 18.90 18.59 18.64 266,392 -0.23(-1.24%)
Oct 14, 2013 18.64 18.88 18.57 18.87 282,105 +0.12(+0.64%)
Oct 11, 2013 18.12 18.76 18.09 18.75 0 +0.53(+2.92%)
Oct 10, 2013 17.99 18.35 17.93 18.22 320,125 +0.43(+2.39%)
Oct 09, 2013 17.85 17.98 17.71 17.79 389,190 -0.01(-0.08%)
Oct 08, 2013 17.90 17.98 17.76 17.81 363,138 -0.10(-0.55%)
Oct 07, 2013 18.03 18.08 17.89 17.91 227,430 -0.30(-1.67%)
Oct 04, 2013 18.00 18.25 17.88 18.21 0 +0.17(+0.94%)
Oct 03, 2013 18.25 18.25 17.92 18.04 0 -0.20(-1.09%)
Oct 02, 2013 18.36 18.36 18.06 18.24 330,267 -0.21(-1.11%)
Oct 01, 2013 18.10 18.48 17.98 18.44 746,132 +0.30(+1.64%)
Sep 30, 2013 17.76 18.17 17.75 18.15 0 +0.16(+0.90%)
Sep 27, 2013 17.96 18.22 17.84 17.98 0 -0.13(-0.74%)
Sep 26, 2013 18.35 18.42 18.04 18.12 396,698 -0.18(-1.01%)
Sep 25, 2013 18.32 18.39 18.09 18.30 341,567 +0.05(+0.27%)
Sep 24, 2013 18.20 18.39 18.13 18.25 292,111 +0.11(+0.59%)
Sep 23, 2013 18.13 18.25 17.85 18.15 408,901 +0.03(+0.16%)
Sep 20, 2013 17.96 18.22 17.93 18.12 0 +0.19(+1.05%)
Sep 19, 2013 18.17 18.17 17.76 17.93 465,209 -0.18(-0.99%)
Sep 18, 2013 18.34 18.49 18.03 18.11 0 -0.18(-0.97%)
Sep 17, 2013 18.00 18.30 17.96 18.29 0 +0.26(+1.45%)
Sep 16, 2013 18.03 18.18 17.96 18.03 0 +0.06(+0.36%)
Sep 13, 2013 17.92 17.97 17.77 17.96 0 +0.11(+0.60%)
Sep 12, 2013 17.96 18.05 17.83 17.86 0 -0.08(-0.43%)
Sep 11, 2013 17.94 18.05 17.70 17.93 0 -0.05(-0.28%)
Sep 10, 2013 17.83 18.00 17.78 17.98 372,659 +0.26(+1.44%)
Sep 09, 2013 17.61 17.79 17.50 17.73 0 +0.18(+1.01%)
Sep 06, 2013 17.71 17.75 17.18 17.55 0 -0.06(-0.32%)
Sep 05, 2013 17.58 17.70 17.49 17.61 312,733 +0.07(+0.40%)
Sep 04, 2013 17.44 17.69 17.36 17.54 922,070 +0.13(+0.73%)
Sep 03, 2013 17.83 18.17 17.16 17.41 0 -0.21(-1.21%)
Aug 30, 2013 17.98 17.98 17.59 17.62 0 -0.38(-2.09%)
Aug 29, 2013 17.87 18.17 17.87 18.00 230,336 +0.07(+0.40%)
Aug 28, 2013 17.88 18.05 17.80 17.93 269,452 +0.11(+0.60%)
Aug 27, 2013 18.30 18.31 17.81 17.82 434,832 -0.65(-3.54%)
Aug 26, 2013 18.59 18.78 18.47 18.47 354,698 -0.13(-0.72%)
Aug 23, 2013 18.68 18.73 18.45 18.61 0 -0.07(-0.38%)
Aug 22, 2013 18.53 18.87 18.40 18.68 217,227 +0.24(+1.30%)
Aug 21, 2013 18.66 18.68 18.43 18.44 0 -0.22(-1.20%)
Aug 20, 2013 18.34 18.70 18.28 18.66 569,884 +0.35(+1.92%)
Aug 19, 2013 18.47 18.64 18.26 18.31 321,612 -0.13(-0.69%)
Aug 16, 2013 18.40 18.75 18.40 18.44 0 -0.04(-0.19%)
Aug 15, 2013 18.57 18.79 18.40 18.47 391,925 -0.25(-1.35%)
Aug 14, 2013 18.81 18.87 18.59 18.73 504,168 -0.03(-0.15%)
Aug 13, 2013 18.71 18.80 18.49 18.75 365,330 +0.09(+0.49%)
Aug 12, 2013 18.54 18.75 18.49 18.66 352,211 +0.04(+0.23%)
Aug 09, 2013 18.66 18.82 18.60 18.62 297,175 -0.13(-0.71%)
Aug 08, 2013 18.92 19.01 18.71 18.75 358,358 -0.04(-0.22%)
Aug 07, 2013 18.95 18.95 18.66 18.80 150,233 -0.21(-1.11%)
Aug 06, 2013 19.11 19.19 18.90 19.01 139,516 -0.19(-0.99%)
Aug 05, 2013 19.12 19.37 18.97 19.20 258,244 +0.04(+0.18%)
Aug 02, 2013 19.26 19.33 19.05 19.16 410,987 -0.21(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.