Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	36.03	36.93	36.03	36.20	36.20	3.08%	367,070
May 9, 2025	35.25	35.36	34.93	35.12	35.12	-0.31%	150,284
May 8, 2025	34.90	35.49	34.68	35.23	35.23	1.82%	208,776
May 7, 2025	34.98	35.05	34.48	34.60	34.60	0.26%	218,264
May 6, 2025	34.26	34.74	34.12	34.51	34.51	-0.60%	148,747
May 5, 2025	34.63	35.15	34.55	34.72	34.72	-0.54%	213,276
May 2, 2025	34.58	35.08	34.34	34.91	34.91	2.44%	220,247
May 1, 2025	33.68	34.35	33.28	34.08	34.08	1.58%	339,980
Apr 30, 2025	33.59	33.92	33.09	33.55	33.55	-1.58%	349,549
Apr 29, 2025	33.54	34.15	33.16	34.09	34.09	1.22%	238,623
Apr 28, 2025	33.44	33.94	33.27	33.68	33.68	1.02%	372,273
Apr 25, 2025	33.10	33.67	32.91	33.34	33.34	-0.39%	358,442
Apr 24, 2025	33.75	33.85	33.20	33.47	33.47	-1.21%	344,584
Apr 23, 2025	33.59	35.04	33.49	33.88	33.88	0.24%	605,272
Apr 22, 2025	33.05	34.01	32.68	33.80	33.80	3.40%	437,715
Apr 21, 2025	32.47	32.76	32.22	32.69	32.69	-0.18%	311,830
Apr 17, 2025	32.38	32.89	32.33	32.75	32.75	0.86%	456,968
Apr 16, 2025	32.28	32.60	32.00	32.47	32.47	0.34%	409,769
Apr 15, 2025	32.00	32.69	31.38	32.36	32.36	2.11%	299,333
Apr 14, 2025	31.41	32.25	30.69	31.69	31.69	1.51%	346,668
Apr 11, 2025	30.62	31.33	30.05	31.22	31.22	0.35%	620,683
Apr 10, 2025	32.05	32.51	30.20	31.11	31.11	-5.38%	500,770
Apr 9, 2025	30.41	33.66	29.91	32.88	32.88	6.79%	722,553
Apr 8, 2025	32.07	32.26	30.22	30.79	30.79	-0.36%	557,419
Apr 7, 2025	29.96	32.70	29.77	30.90	30.90	0.26%	585,536
Apr 4, 2025	31.94	32.80	29.97	30.82	30.82	-3.23%	589,093
Apr 3, 2025	32.87	33.10	31.80	31.85	31.85	-7.92%	528,983
Apr 2, 2025	34.39	34.77	33.72	34.59	34.59	0.23%	281,500
Apr 1, 2025	34.18	34.66	33.90	34.51	34.51	0.06%	261,958
Mar 31, 2025	33.91	34.57	33.91	34.49	34.49	0.55%	275,493
Mar 28, 2025	35.06	35.18	34.12	34.30	34.30	-2.42%	225,342
Mar 27, 2025	35.31	35.67	34.66	35.15	35.15	-0.37%	318,049
Mar 26, 2025	35.23	35.73	35.03	35.28	35.28	0.31%	196,792
Mar 25, 2025	35.19	35.51	35.05	35.17	35.17	0.20%	240,974
Mar 24, 2025	34.64	35.14	34.48	35.10	35.10	3.20%	283,973
Mar 21, 2025	33.79	34.43	32.90	34.01	34.01	0.18%	1,083,485
Mar 20, 2025	34.03	34.73	33.93	33.95	33.95	-1.39%	281,326
Mar 19, 2025	34.27	34.75	33.90	34.43	34.43	0.15%	283,996
Mar 18, 2025	34.25	34.42	33.89	34.38	34.38	0.06%	244,916
Mar 17, 2025	34.57	34.58	33.61	34.36	34.36	0.73%	253,736
Mar 14, 2025	33.40	34.11	33.40	34.11	34.11	2.99%	203,844
Mar 13, 2025	33.69	33.92	33.12	33.12	33.12	-1.37%	305,173
Mar 12, 2025	34.00	34.47	32.88	33.58	33.58	2.00%	359,934
Mar 11, 2025	32.93	33.34	32.38	32.92	32.92	-0.03%	505,464
Mar 10, 2025	34.01	34.18	32.81	32.93	32.93	-4.66%	413,167
Mar 7, 2025	34.53	35.41	33.81	34.54	34.54	-0.49%	355,218
Mar 6, 2025	34.83	35.04	34.38	34.71	34.71	-1.53%	238,487
Mar 5, 2025	35.32	35.61	34.79	35.25	35.25	-0.09%	277,876
Mar 4, 2025	36.29	36.29	35.13	35.28	35.28	-3.95%	578,934
Mar 3, 2025	36.68	37.18	36.30	36.73	36.73	0.38%	269,509