Trustmark Corporation (TRMK)
NASDAQ: TRMK
· Real-Time Price · USD
39.12
-0.17 (-0.43%)
At close: Aug 14, 2025, 3:59 PM
39.12
0.00%
After-hours: Aug 14, 2025, 04:49 PM EDT
TRMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.84 | 39.20 | 38.69 | 39.12 | 39.12 | -0.43% | 250,875 |
| 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% | 216,800 |
| 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 | -1.06% | 146,400 |
| Aug 6, 2025 | 36.97 | 37.10 | 36.79 | 36.85 | 36.85 | -0.43% | 183,000 |
| Aug 5, 2025 | 36.91 | 37.85 | 36.28 | 37.01 | 37.01 | 0.33% | 234,100 |
| Aug 4, 2025 | 36.53 | 36.93 | 36.53 | 36.89 | 36.89 | 0.90% | 159,700 |
| 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% | 223,800 |
| Jul 29, 2025 | 38.58 | 38.58 | 37.67 | 37.83 | 37.83 | -1.10% | 261,200 |
| 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% | 272,200 |
| 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% | 533,200 |
| 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% | 378,400 |