Trustmark Corporation (TRMK)
NASDAQ: TRMK
· Real-Time Price · USD
39.65
0.60 (1.54%)
At close: Oct 03, 2025, 3:59 PM
39.65
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
TRMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.17 | 39.78 | 38.94 | 39.65 | 39.65 | 1.54% | 304,208 |
| Oct 2, 2025 | 38.95 | 39.12 | 38.63 | 39.05 | 39.05 | -0.08% | 189,400 |
| Oct 1, 2025 | 39.28 | 39.36 | 38.80 | 39.08 | 39.08 | -1.31% | 240,704 |
| Sep 30, 2025 | 39.70 | 40.31 | 39.09 | 39.60 | 39.60 | -0.38% | 281,500 |
| Sep 29, 2025 | 40.26 | 40.54 | 39.52 | 39.75 | 39.75 | -1.32% | 336,549 |
| Sep 26, 2025 | 40.24 | 40.59 | 39.97 | 40.28 | 40.28 | 0.30% | 180,600 |
| Sep 25, 2025 | 40.29 | 40.58 | 40.02 | 40.16 | 40.16 | -0.52% | 211,000 |
| Sep 24, 2025 | 40.42 | 40.62 | 40.09 | 40.37 | 40.37 | -0.05% | 182,100 |
| Sep 23, 2025 | 40.35 | 41.07 | 40.26 | 40.39 | 40.39 | 0.10% | 206,000 |
| Sep 22, 2025 | 40.54 | 40.74 | 40.11 | 40.35 | 40.35 | -0.84% | 243,800 |
| Sep 19, 2025 | 41.03 | 41.03 | 40.22 | 40.69 | 40.69 | -0.90% | 1,223,203 |
| Sep 18, 2025 | 39.92 | 41.17 | 39.90 | 41.06 | 41.06 | 3.24% | 339,921 |
| Sep 17, 2025 | 39.47 | 40.61 | 39.47 | 39.77 | 39.77 | 0.86% | 285,907 |
| Sep 16, 2025 | 39.81 | 39.88 | 39.08 | 39.43 | 39.43 | -1.38% | 296,546 |
| Sep 15, 2025 | 40.16 | 40.21 | 39.76 | 39.98 | 39.98 | -0.50% | 266,700 |
| Sep 12, 2025 | 40.31 | 40.47 | 40.01 | 40.18 | 40.18 | -0.52% | 165,514 |
| Sep 11, 2025 | 40.03 | 40.42 | 39.80 | 40.39 | 40.39 | 0.67% | 249,300 |
| Sep 10, 2025 | 39.97 | 40.23 | 39.88 | 40.12 | 40.12 | 0.38% | 185,306 |
| Sep 9, 2025 | 40.32 | 40.52 | 39.72 | 39.97 | 39.97 | -1.14% | 202,926 |
| Sep 8, 2025 | 40.42 | 40.77 | 39.71 | 40.43 | 40.43 | 0.45% | 204,300 |
Page 1 of 136