Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.52	39.69	38.99	39.23	39.23	-1.21%	261,407
Dec 4, 2025	39.42	39.83	39.18	39.71	39.71	1.09%	303,980
Dec 3, 2025	38.75	39.48	36.41	39.28	39.28	1.87%	270,212
Dec 2, 2025	39.09	39.23	38.53	38.56	38.56	-0.67%	189,220
Dec 1, 2025	38.38	39.17	38.38	38.82	38.82	-0.21%	226,293
Nov 28, 2025	39.03	39.18	38.73	38.90	38.66	-0.49%	238,360
Nov 26, 2025	39.03	39.43	38.77	39.09	38.85	-0.28%	326,831
Nov 25, 2025	38.67	39.56	38.00	39.20	38.96	2.00%	204,937
Nov 24, 2025	38.40	38.76	38.14	38.43	38.19	-0.34%	219,304
Nov 21, 2025	37.76	39.00	37.55	38.56	38.32	2.47%	385,650
Nov 20, 2025	38.16	38.63	37.58	37.63	37.40	-0.29%	269,653
Nov 19, 2025	37.26	37.86	37.26	37.74	37.51	1.18%	248,106
Nov 18, 2025	36.74	37.48	36.63	37.30	37.07	1.52%	226,620
Nov 17, 2025	38.34	38.44	36.58	36.74	36.51	-4.52%	239,368
Nov 14, 2025	38.09	38.51	37.52	38.48	38.24	0.81%	247,260
Nov 13, 2025	38.56	38.93	37.94	38.17	37.93	-1.27%	223,338
Nov 12, 2025	39.17	39.63	38.36	38.66	38.42	-1.30%	537,864
Nov 11, 2025	38.36	39.20	38.03	39.17	38.93	2.22%	464,960
Nov 10, 2025	38.32	38.56	37.90	38.32	38.08	0.37%	255,584
Nov 7, 2025	37.71	38.20	37.59	38.18	37.94	1.22%	221,661
Nov 6, 2025	38.01	38.32	37.70	37.72	37.49	-1.26%	484,444
Nov 5, 2025	37.41	38.28	37.40	38.20	37.96	1.92%	314,110
Nov 4, 2025	37.28	37.57	37.04	37.48	37.25	0.24%	558,381
Nov 3, 2025	37.00	37.46	36.42	37.39	37.16	0.46%	514,133
Oct 31, 2025	37.21	37.53	36.58	37.22	36.99	-0.05%	372,426
Oct 30, 2025	37.87	38.34	37.18	37.24	37.01	-1.87%	703,513
Oct 29, 2025	37.98	38.97	37.36	37.95	37.72	-1.94%	537,656
Oct 28, 2025	38.62	38.87	38.38	38.70	38.46	-0.08%	208,949
Oct 27, 2025	38.79	38.98	38.48	38.73	38.49	-0.03%	263,254
Oct 24, 2025	38.34	38.84	38.34	38.74	38.50	1.84%	236,183
Oct 23, 2025	37.97	38.11	37.53	38.04	37.81	0.18%	218,774
Oct 22, 2025	38.21	38.51	37.74	37.97	37.74	-0.50%	248,117
Oct 21, 2025	38.16	38.25	37.93	38.16	37.92	-0.31%	244,856
Oct 20, 2025	37.82	38.40	37.60	38.28	38.04	2.05%	189,583
Oct 17, 2025	37.05	37.60	36.61	37.51	37.28	2.26%	332,938
Oct 16, 2025	38.72	38.73	36.33	36.68	36.45	-5.78%	414,182
Oct 15, 2025	39.75	39.76	38.64	38.93	38.69	-1.72%	189,186
Oct 14, 2025	38.02	39.77	38.02	39.61	39.37	3.34%	250,402
Oct 13, 2025	38.02	38.38	37.48	38.33	38.09	1.89%	245,757
Oct 10, 2025	39.42	39.72	37.56	37.62	37.39	-4.42%	265,601
Oct 9, 2025	39.48	39.62	39.01	39.36	39.12	-0.35%	130,616
Oct 8, 2025	40.04	40.04	39.42	39.50	39.26	-0.75%	157,621
Oct 7, 2025	39.80	40.13	38.92	39.80	39.55	-0.08%	308,324
Oct 6, 2025	39.86	40.45	39.33	39.83	39.58	0.45%	297,297
Oct 3, 2025	39.17	39.78	38.94	39.65	39.41	1.54%	312,413
Oct 2, 2025	38.95	39.12	38.63	39.05	38.81	-0.08%	189,354
Oct 1, 2025	39.28	39.36	38.80	39.08	38.84	-1.31%	240,704
Sep 30, 2025	39.70	40.31	39.09	39.60	39.36	-0.38%	281,481
Sep 29, 2025	40.26	40.54	39.52	39.75	39.50	-1.32%	336,549
Sep 26, 2025	40.24	40.59	39.97	40.28	40.03	0.30%	180,593