Skip to main content

Trustmark Corp (NQ: TRMK )

29.72 -0.51 (-1.69%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.76 19.96 19.64 19.74 268,183 -0.04(-0.20%)
Oct 30, 2023 19.31 19.92 19.11 19.78 283,924 +0.67(+3.49%)
Oct 27, 2023 19.41 19.51 18.83 19.11 296,331 -0.38(-1.96%)
Oct 26, 2023 18.84 19.58 18.73 19.49 375,586 +0.65(+3.44%)
Oct 25, 2023 20.02 20.70 18.61 18.84 497,077 -1.14(-5.70%)
Oct 24, 2023 20.22 20.23 19.87 19.98 354,107 -0.19(-0.92%)
Oct 23, 2023 20.17 20.56 20.08 20.17 284,607 -0.15(-0.72%)
Oct 20, 2023 20.82 21.18 20.23 20.32 302,935 -0.45(-2.17%)
Oct 19, 2023 20.89 21.25 20.68 20.77 320,396 -0.09(-0.42%)
Oct 18, 2023 21.07 21.12 20.80 20.86 209,765 -0.41(-1.94%)
Oct 17, 2023 20.81 21.41 20.73 21.27 331,317 +0.43(+2.07%)
Oct 16, 2023 20.71 20.88 20.67 20.84 268,041 +0.32(+1.58%)
Oct 13, 2023 21.27 21.30 20.49 20.51 171,531 -0.61(-2.88%)
Oct 12, 2023 21.44 21.44 20.98 21.12 149,027 -0.31(-1.47%)
Oct 11, 2023 21.40 21.67 21.30 21.44 133,278 +0.08(+0.37%)
Oct 10, 2023 21.45 21.70 21.35 21.36 288,276 +0.00(+0.00%)
Oct 09, 2023 21.12 21.49 21.12 21.36 159,828 +0.05(+0.23%)
Oct 06, 2023 21.24 21.63 20.96 21.31 184,319 -0.14(-0.64%)
Oct 05, 2023 20.98 21.52 20.94 21.45 347,691 +0.45(+2.15%)
Oct 04, 2023 20.81 21.06 20.55 20.99 226,368 +0.17(+0.80%)
Oct 03, 2023 20.85 20.95 20.63 20.83 269,333 -0.19(-0.89%)
Oct 02, 2023 21.35 21.42 20.92 21.01 406,885 -0.31(-1.47%)
Sep 29, 2023 21.03 21.55 20.75 21.33 406,454 +0.44(+2.11%)
Sep 28, 2023 20.69 21.27 20.58 20.89 467,826 +0.27(+1.33%)
Sep 27, 2023 20.76 20.90 20.53 20.61 418,938 +0.01(+0.05%)
Sep 26, 2023 20.82 21.06 20.52 20.60 270,175 -0.41(-1.96%)
Sep 25, 2023 20.62 21.01 20.78 21.01 313,531 +0.36(+1.76%)
Sep 22, 2023 20.63 20.74 20.36 20.65 215,670 +0.06(+0.29%)
Sep 21, 2023 20.76 21.02 20.50 20.59 281,595 -0.30(-1.46%)
Sep 20, 2023 21.18 21.46 20.88 20.90 180,055 -0.20(-0.93%)
Sep 19, 2023 21.28 21.42 20.96 21.09 275,002 -0.15(-0.69%)
Sep 18, 2023 21.71 21.71 21.23 21.24 177,452 -0.50(-2.30%)
Sep 15, 2023 21.76 22.32 21.47 21.74 1,163,594 -0.20(-0.89%)
Sep 14, 2023 21.66 21.95 21.62 21.94 254,370 +0.51(+2.38%)
Sep 13, 2023 21.84 22.00 21.39 21.43 200,803 -0.37(-1.71%)
Sep 12, 2023 21.75 21.95 21.58 21.80 164,205 +0.13(+0.59%)
Sep 11, 2023 22.00 22.13 21.59 21.67 168,278 -0.19(-0.85%)
Sep 08, 2023 21.81 22.00 21.47 21.86 184,620 +0.10(+0.45%)
Sep 07, 2023 21.85 21.99 21.59 21.76 273,298 -0.09(-0.40%)
Sep 06, 2023 22.28 22.46 21.83 21.85 136,972 -0.42(-1.90%)
Sep 05, 2023 23.08 23.24 22.17 22.27 251,776 -0.99(-4.26%)
Sep 01, 2023 22.88 23.29 22.86 23.26 251,628 +0.65(+2.86%)
Aug 31, 2023 22.70 22.94 22.52 22.61 291,844 -0.08(-0.35%)
Aug 30, 2023 22.58 23.34 22.36 22.69 211,496 +0.12(+0.52%)
Aug 29, 2023 22.65 22.74 22.39 22.58 240,931 +0.01(+0.04%)
Aug 28, 2023 22.67 22.94 22.53 22.57 199,782 -0.03(-0.13%)
Aug 25, 2023 22.93 23.35 22.34 22.59 121,200 -0.27(-1.19%)
Aug 24, 2023 22.57 23.13 22.51 22.87 125,562 +0.17(+0.77%)
Aug 23, 2023 22.59 22.84 22.39 22.69 145,234 +0.18(+0.82%)
Aug 22, 2023 23.16 23.45 22.50 22.51 160,980 -0.72(-3.10%)
Aug 21, 2023 23.66 23.91 23.16 23.23 129,336 -0.43(-1.81%)
Aug 18, 2023 23.27 23.86 23.20 23.65 340,845 +0.17(+0.74%)
Aug 17, 2023 23.43 23.55 23.28 23.48 124,380 +0.18(+0.79%)
Aug 16, 2023 23.59 23.86 23.27 23.29 141,722 -0.42(-1.76%)
Aug 15, 2023 24.06 24.22 23.65 23.71 196,937 -0.74(-3.02%)
Aug 14, 2023 24.65 24.65 24.20 24.45 159,296 -0.37(-1.49%)
Aug 11, 2023 24.63 24.84 24.63 24.82 116,784 -0.01(-0.04%)
Aug 10, 2023 25.04 25.29 24.63 24.83 120,549 -0.11(-0.43%)
Aug 09, 2023 25.13 25.13 24.67 24.94 128,629 -0.34(-1.35%)
Aug 08, 2023 25.05 25.31 24.43 25.28 157,942 -0.35(-1.37%)
Aug 07, 2023 25.08 25.68 25.07 25.63 179,014 +0.51(+2.01%)
Aug 04, 2023 25.02 25.42 24.99 25.12 202,591 +0.01(+0.04%)
Aug 03, 2023 25.22 25.32 24.88 25.11 153,763 -0.11(-0.42%)
Aug 02, 2023 25.12 25.43 23.44 25.22 279,983 -0.21(-0.84%)
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.