Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	39.23	39.23	38.57	38.67	38.67	-1.15%	596,464
Aug 14, 2025	38.84	39.20	38.69	39.12	39.12	-0.43%	254,835
Aug 13, 2025	38.60	39.34	38.49	39.29	39.29	2.48%	432,449
Aug 12, 2025	37.13	38.42	37.13	38.34	38.34	4.04%	226,205
Aug 11, 2025	36.98	37.09	36.72	36.85	36.85	-0.27%	216,787
Aug 8, 2025	36.79	36.97	36.55	36.95	36.95	1.34%	157,748
Aug 7, 2025	37.06	37.22	36.35	36.46	36.46	-1.04%	146,372
Aug 6, 2025	36.97	37.10	36.79	36.85	36.85	-0.45%	182,979
Aug 5, 2025	36.91	37.85	36.28	37.01	37.01	0.33%	234,054
Aug 4, 2025	36.53	36.93	36.53	36.89	36.89	0.90%	159,687
Aug 1, 2025	36.87	36.87	36.05	36.56	36.56	-1.85%	419,302
Jul 31, 2025	37.09	37.48	37.00	37.25	37.25	-0.56%	310,323
Jul 30, 2025	37.92	38.20	37.30	37.46	37.46	-0.98%	223,798
Jul 29, 2025	38.58	38.58	37.67	37.83	37.83	-1.10%	261,195
Jul 28, 2025	38.63	38.63	38.05	38.25	38.25	-1.09%	240,638
Jul 25, 2025	38.65	38.82	37.90	38.67	38.67	0.21%	272,197
Jul 24, 2025	38.34	39.66	38.34	38.59	38.59	0.65%	466,125
Jul 23, 2025	38.50	38.72	37.25	38.34	38.34	-0.98%	885,104
Jul 22, 2025	38.43	38.84	38.19	38.72	38.72	0.52%	533,169
Jul 21, 2025	38.62	39.21	38.49	38.52	38.52	-0.08%	256,246
Jul 18, 2025	38.59	38.69	37.93	38.55	38.55	0.65%	378,382
Jul 17, 2025	37.92	39.04	36.82	38.30	38.30	0.79%	286,622
Jul 16, 2025	37.74	38.28	37.14	38.00	38.00	1.09%	256,223
Jul 15, 2025	38.56	38.80	37.56	37.59	37.59	-2.87%	316,387
Jul 14, 2025	38.32	38.71	37.50	38.70	38.70	0.99%	253,004
Jul 11, 2025	38.64	38.64	38.19	38.32	38.32	-0.98%	201,015
Jul 10, 2025	38.40	38.97	38.26	38.70	38.70	0.49%	223,445
Jul 9, 2025	38.48	38.61	38.24	38.51	38.51	0.55%	269,481
Jul 8, 2025	38.26	38.71	38.12	38.30	38.30	0.16%	268,338
Jul 7, 2025	38.31	38.90	38.04	38.24	38.24	-0.91%	237,918
Jul 3, 2025	38.29	38.87	37.41	38.59	38.59	1.13%	203,724
Jul 2, 2025	37.64	38.22	35.96	38.16	38.16	1.76%	329,448
Jul 1, 2025	36.20	37.71	36.20	37.50	37.50	2.85%	383,747
Jun 30, 2025	36.84	37.07	36.19	36.46	36.46	-0.87%	398,762
Jun 27, 2025	36.53	36.80	36.27	36.78	36.78	0.96%	981,453
Jun 26, 2025	35.47	36.48	35.44	36.43	36.43	3.11%	307,227
Jun 25, 2025	35.45	35.46	35.16	35.33	35.33	-0.28%	292,947
Jun 24, 2025	35.12	35.87	35.12	35.43	35.43	1.55%	456,546
Jun 23, 2025	34.03	34.92	33.84	34.89	34.89	2.38%	391,653
Jun 20, 2025	33.95	34.19	33.91	34.08	34.08	0.59%	534,925
Jun 18, 2025	33.55	34.11	33.39	33.88	33.88	0.71%	223,926
Jun 17, 2025	33.69	33.98	33.55	33.64	33.64	-0.74%	244,600
Jun 16, 2025	34.52	34.84	33.81	33.89	33.89	-0.21%	303,355
Jun 13, 2025	34.10	34.32	33.80	33.96	33.96	-1.85%	280,559
Jun 12, 2025	34.64	34.68	34.30	34.60	34.60	-0.80%	207,463
Jun 11, 2025	35.44	35.62	34.74	34.88	34.88	-1.41%	202,236
Jun 10, 2025	34.99	35.60	34.92	35.38	35.38	1.14%	261,794
Jun 9, 2025	34.90	35.28	34.80	34.98	34.98	0.49%	230,648
Jun 6, 2025	34.80	34.95	34.40	34.81	34.81	1.64%	268,058
Jun 5, 2025	34.23	34.63	34.00	34.25	34.25	0.06%	314,226