Trustmark Corporation (TRMK)
36.70
0.11 (0.30%)
At close: Mar 03, 2025, 3:59 PM
36.73
0.10%
After-hours: Mar 03, 2025, 04:00 PM EST
TRMK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 36.63 | 36.83 | 36.10 | 36.59 | 0.25 | 0.69% | 293,400 |
| Feb 27, 2025 | 36.04 | 36.63 | 36.00 | 36.34 | 0.23 | 0.64% | 228,441 |
| Feb 26, 2025 | 36.11 | 36.53 | 35.73 | 36.11 | -0.08 | -0.22% | 186,400 |
| Feb 25, 2025 | 36.90 | 36.90 | 36.14 | 36.19 | 0.13 | 0.36% | 268,923 |
| Feb 24, 2025 | 36.75 | 36.76 | 36.05 | 36.06 | -0.44 | -1.21% | 320,400 |
| Feb 21, 2025 | 38.36 | 38.36 | 36.49 | 36.50 | -0.83 | -2.22% | 411,524 |
| Feb 20, 2025 | 37.47 | 38.23 | 37.10 | 37.33 | -0.43 | -1.14% | 296,229 |
| Feb 19, 2025 | 37.98 | 38.23 | 37.13 | 37.76 | -0.07 | -0.19% | 249,000 |
| Feb 18, 2025 | 37.68 | 38.23 | 37.57 | 37.83 | 0.16 | 0.42% | 181,800 |
| Feb 14, 2025 | 38.24 | 38.36 | 37.51 | 37.67 | -0.30 | -0.79% | 145,900 |
| Feb 13, 2025 | 37.83 | 38.04 | 37.52 | 37.97 | 0.38 | 1.01% | 192,648 |
| Feb 12, 2025 | 37.94 | 38.06 | 36.98 | 37.59 | -0.98 | -2.54% | 225,900 |
| Feb 11, 2025 | 37.57 | 38.57 | 37.44 | 38.57 | 0.71 | 1.88% | 143,516 |
| Feb 10, 2025 | 38.25 | 38.25 | 37.77 | 37.86 | -0.40 | -1.05% | 176,000 |
| Feb 7, 2025 | 38.77 | 38.77 | 37.65 | 38.26 | -0.57 | -1.47% | 232,043 |
| Feb 6, 2025 | 38.43 | 38.92 | 38.14 | 38.83 | 0.48 | 1.25% | 191,100 |
| Feb 5, 2025 | 37.97 | 38.35 | 37.55 | 38.35 | 0.56 | 1.48% | 188,000 |
| Feb 4, 2025 | 36.68 | 37.81 | 36.51 | 37.79 | 0.88 | 2.38% | 249,000 |
| Feb 3, 2025 | 36.84 | 37.59 | 36.45 | 36.91 | -0.59 | -1.57% | 334,300 |
| Jan 31, 2025 | 37.43 | 37.98 | 37.24 | 37.50 | 0.10 | 0.27% | 394,500 |
| Jan 30, 2025 | 37.68 | 38.12 | 36.89 | 37.40 | 0.02 | 0.05% | 377,400 |
| Jan 29, 2025 | 37.38 | 38.42 | 36.36 | 37.38 | 0.86 | 2.35% | 614,500 |
| Jan 28, 2025 | 36.20 | 36.84 | 35.76 | 36.52 | 0.29 | 0.80% | 366,000 |
| Jan 27, 2025 | 35.79 | 36.55 | 35.62 | 36.23 | 0.54 | 1.51% | 293,200 |
| Jan 24, 2025 | 35.33 | 35.93 | 35.09 | 35.69 | 0.67 | 1.91% | 346,118 |
| Jan 23, 2025 | 34.97 | 35.37 | 34.85 | 35.02 | -0.14 | -0.40% | 294,628 |
| Jan 22, 2025 | 35.19 | 35.40 | 34.87 | 35.16 | -0.31 | -0.87% | 231,024 |
| Jan 21, 2025 | 35.46 | 36.15 | 35.36 | 35.47 | 0.21 | 0.60% | 286,218 |
| Jan 17, 2025 | 35.48 | 35.48 | 34.73 | 35.26 | 0.36 | 1.03% | 327,827 |
| Jan 16, 2025 | 35.00 | 35.15 | 34.65 | 34.90 | -0.35 | -0.99% | 331,500 |
| Jan 15, 2025 | 35.87 | 35.94 | 34.92 | 35.25 | 0.49 | 1.41% | 315,224 |
| Jan 14, 2025 | 33.96 | 34.83 | 33.90 | 34.76 | 1.23 | 3.67% | 248,744 |
| Jan 13, 2025 | 32.93 | 33.67 | 32.80 | 33.53 | 0.32 | 0.96% | 333,115 |
| Jan 10, 2025 | 33.66 | 34.55 | 32.84 | 33.21 | -1.17 | -3.40% | 338,030 |
| Jan 8, 2025 | 34.25 | 34.72 | 34.10 | 34.38 | -0.10 | -0.29% | 257,309 |
| Jan 7, 2025 | 35.08 | 35.34 | 34.24 | 34.48 | -0.48 | -1.37% | 235,000 |
| Jan 6, 2025 | 35.11 | 35.70 | 34.90 | 34.96 | -0.13 | -0.37% | 230,400 |
| Jan 3, 2025 | 34.74 | 35.27 | 34.22 | 35.09 | 0.48 | 1.39% | 303,700 |
| Jan 2, 2025 | 35.55 | 35.78 | 34.57 | 34.61 | -0.76 | -2.15% | 349,800 |
| Dec 31, 2024 | 35.77 | 36.13 | 35.09 | 35.37 | -0.29 | -0.81% | 419,349 |
| Dec 30, 2024 | 35.68 | 35.96 | 35.03 | 35.66 | -0.23 | -0.64% | 152,200 |
| Dec 27, 2024 | 35.93 | 36.59 | 35.45 | 35.89 | -0.47 | -1.29% | 185,248 |
| Dec 26, 2024 | 35.79 | 36.45 | 35.68 | 36.36 | 0.24 | 0.66% | 128,434 |
| Dec 24, 2024 | 35.75 | 36.81 | 35.46 | 36.12 | 0.32 | 0.89% | 93,248 |
| Dec 23, 2024 | 35.45 | 35.88 | 35.31 | 35.80 | 0.09 | 0.25% | 241,151 |
| Dec 20, 2024 | 34.32 | 35.86 | 34.32 | 35.71 | 1.07 | 3.09% | 924,100 |
| Dec 19, 2024 | 35.40 | 36.47 | 34.56 | 34.64 | -0.34 | -0.97% | 315,400 |
| Dec 18, 2024 | 37.40 | 37.59 | 34.76 | 34.98 | -2.04 | -5.51% | 488,843 |
| Dec 17, 2024 | 37.70 | 38.00 | 36.99 | 37.02 | -1.05 | -2.76% | 228,900 |
| Dec 16, 2024 | 37.46 | 38.15 | 37.31 | 38.07 | 0.53 | 1.41% | 213,200 |