Trustmark Corporation (TRMK)
31.87
-2.72 (-7.86%)
At close: Apr 03, 2025, 3:59 PM
31.69
-0.56%
Pre-market: Apr 04, 2025, 04:13 AM EDT
Trustmark Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 32.87 | 33.10 | 31.80 | 31.85 | -2.74 | -7.92% | 528,982 |
| Apr 2, 2025 | 34.39 | 34.77 | 33.72 | 34.59 | 0.08 | 0.23% | 281,500 |
| Apr 1, 2025 | 34.18 | 34.66 | 33.90 | 34.51 | 0.02 | 0.06% | 262,000 |
| Mar 31, 2025 | 33.91 | 34.57 | 33.91 | 34.49 | 0.19 | 0.55% | 275,500 |
| Mar 28, 2025 | 35.06 | 35.18 | 34.12 | 34.30 | -0.85 | -2.42% | 225,342 |
| Mar 27, 2025 | 35.31 | 35.67 | 34.66 | 35.15 | -0.13 | -0.37% | 318,049 |
| Mar 26, 2025 | 35.23 | 35.73 | 35.03 | 35.28 | 0.11 | 0.31% | 196,800 |
| Mar 25, 2025 | 35.19 | 35.51 | 35.05 | 35.17 | 0.07 | 0.20% | 241,000 |
| Mar 24, 2025 | 34.64 | 35.14 | 34.48 | 35.10 | 1.09 | 3.20% | 284,000 |
| Mar 21, 2025 | 33.79 | 34.43 | 32.90 | 34.01 | 0.06 | 0.18% | 1,083,500 |
| Mar 20, 2025 | 34.03 | 34.73 | 33.93 | 33.95 | -0.48 | -1.39% | 281,326 |
| Mar 19, 2025 | 34.27 | 34.75 | 33.90 | 34.43 | 0.05 | 0.15% | 284,000 |
| Mar 18, 2025 | 34.25 | 34.42 | 33.89 | 34.38 | 0.02 | 0.06% | 244,916 |
| Mar 17, 2025 | 34.57 | 34.58 | 33.61 | 34.36 | 0.25 | 0.73% | 253,736 |
| Mar 14, 2025 | 33.40 | 34.11 | 33.40 | 34.11 | 0.99 | 2.99% | 203,844 |
| Mar 13, 2025 | 33.69 | 33.92 | 33.12 | 33.12 | -0.46 | -1.37% | 305,200 |
| Mar 12, 2025 | 34.00 | 34.47 | 32.88 | 33.58 | 0.66 | 2.00% | 359,934 |
| Mar 11, 2025 | 32.93 | 33.34 | 32.38 | 32.92 | -0.01 | -0.03% | 505,500 |
| Mar 10, 2025 | 34.01 | 34.18 | 32.81 | 32.93 | -1.61 | -4.66% | 413,200 |
| Mar 7, 2025 | 34.53 | 35.41 | 33.81 | 34.54 | -0.17 | -0.49% | 355,218 |
| Mar 6, 2025 | 34.83 | 35.04 | 34.38 | 34.71 | -0.54 | -1.53% | 238,500 |
| Mar 5, 2025 | 35.32 | 35.61 | 34.79 | 35.25 | -0.03 | -0.09% | 277,900 |
| Mar 4, 2025 | 36.29 | 36.29 | 35.13 | 35.28 | -1.45 | -3.95% | 578,934 |
| Mar 3, 2025 | 36.68 | 37.18 | 36.30 | 36.73 | 0.14 | 0.38% | 269,509 |
| 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 |