NasdaqGS - Nasdaq Real Time Price USD

Trustmark Corporation (TRMK)

Compare
34.68 -0.63 (-1.78%)
At close: October 18 at 4:00 PM EDT
34.68 0.00 (0.00%)
After hours: October 18 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 35.36 35.36 34.67 34.68 34.68 168,829
Oct 17, 2024 35.14 35.64 35.00 35.31 35.31 161,200
Oct 16, 2024 34.88 35.64 34.82 35.36 35.36 310,600
Oct 15, 2024 33.74 35.04 33.63 34.50 34.50 372,300
Oct 14, 2024 33.00 33.70 32.81 33.65 33.65 190,400
Oct 11, 2024 32.18 33.33 32.18 32.96 32.96 177,000
Oct 10, 2024 31.62 32.07 31.54 32.05 32.05 171,900
Oct 9, 2024 31.66 32.32 31.66 31.93 31.93 197,300
Oct 8, 2024 31.90 32.05 31.63 31.79 31.79 200,800
Oct 7, 2024 31.64 31.96 31.21 31.72 31.72 161,800
Oct 4, 2024 31.77 32.03 31.61 31.81 31.81 170,800
Oct 3, 2024 30.84 31.22 30.72 31.13 31.13 210,000
Oct 2, 2024 30.98 31.44 30.87 30.94 30.94 123,600
Oct 1, 2024 31.75 31.75 30.71 31.03 31.03 180,600
Sep 30, 2024 31.52 32.08 31.22 31.82 31.82 174,800
Sep 27, 2024 31.80 32.06 31.42 31.55 31.55 139,000
Sep 26, 2024 31.66 31.88 31.44 31.59 31.59 167,300
Sep 25, 2024 31.94 31.94 31.38 31.42 31.42 227,900
Sep 24, 2024 32.46 32.62 31.96 31.97 31.97 275,000
Sep 23, 2024 32.96 32.96 32.32 32.48 32.48 253,500
Sep 20, 2024 33.40 33.40 32.41 32.72 32.72 1,075,600
Sep 19, 2024 33.40 33.68 32.88 33.60 33.60 209,400
Sep 18, 2024 32.81 33.91 32.35 32.75 32.75 237,900
Sep 17, 2024 32.91 33.48 32.57 32.67 32.67 211,400
Sep 16, 2024 32.31 32.72 31.90 32.55 32.55 160,600
Sep 13, 2024 31.63 32.19 31.44 32.19 32.19 170,200
Sep 12, 2024 31.61 31.61 31.09 31.22 31.22 233,200
Sep 11, 2024 31.01 31.49 30.36 31.41 31.41 441,300
Sep 10, 2024 31.58 31.65 30.85 31.41 31.41 335,100
Sep 9, 2024 32.02 32.29 31.49 31.61 31.61 502,500
Sep 6, 2024 32.50 32.74 31.61 32.00 32.00 339,300
Sep 5, 2024 33.13 33.13 32.22 32.46 32.46 279,300
Sep 4, 2024 33.15 33.34 32.57 32.86 32.86 293,000
Sep 3, 2024 32.89 33.30 32.79 33.16 33.16 465,500
Aug 30, 2024 0.23 Dividend
Aug 30, 2024 33.23 33.38 32.91 33.31 33.31 200,800
Aug 29, 2024 33.47 33.59 32.86 33.31 33.08 208,100
Aug 28, 2024 32.56 33.38 32.56 33.10 32.87 197,300
Aug 27, 2024 32.91 32.92 32.41 32.73 32.50 210,100
Aug 26, 2024 33.72 33.72 33.00 33.03 32.80 198,500
Aug 23, 2024 31.68 33.68 31.68 33.18 32.95 423,200
Aug 22, 2024 31.53 31.99 31.38 31.57 31.35 122,800
Aug 21, 2024 31.77 31.80 31.23 31.57 31.35 147,000
Aug 20, 2024 32.15 32.35 31.45 31.50 31.28 150,400
Aug 19, 2024 31.89 32.16 31.78 32.14 31.92 205,500
Aug 16, 2024 31.55 32.25 31.47 31.87 31.65 304,500
Aug 15, 2024 31.77 32.01 31.52 31.66 31.44 217,300
Aug 14, 2024 31.61 31.61 30.82 31.00 30.79 158,800
Aug 13, 2024 31.45 31.58 30.70 31.49 31.27 384,500
Aug 12, 2024 31.41 31.65 30.59 31.04 30.83 268,300
Aug 9, 2024 31.35 31.35 30.98 31.14 30.92 169,000
Aug 8, 2024 31.03 31.36 30.39 31.35 31.13 173,800
Aug 7, 2024 31.00 31.29 30.51 30.69 30.48 235,300
Aug 6, 2024 30.62 31.07 30.25 30.68 30.47 261,900
Aug 5, 2024 30.36 31.09 29.80 30.66 30.45 292,600
Aug 2, 2024 31.82 32.32 31.44 31.80 31.58 361,900
Aug 1, 2024 34.65 34.67 32.74 33.13 32.90 328,800
Jul 31, 2024 35.00 35.72 34.62 34.73 34.49 356,600
Jul 30, 2024 34.62 35.09 34.40 34.88 34.64 316,000
Jul 29, 2024 35.54 35.59 34.47 34.51 34.27 395,800
Jul 26, 2024 34.75 35.42 34.72 35.42 35.18 408,000
Jul 25, 2024 34.43 35.13 33.91 34.30 34.06 468,400
Jul 24, 2024 33.30 34.97 32.90 33.60 33.37 505,600
Jul 23, 2024 33.60 34.90 33.60 34.44 34.20 459,900
Jul 22, 2024 33.50 34.37 33.17 34.10 33.86 234,600
Jul 19, 2024 33.74 34.50 33.63 33.76 33.53 302,900
Jul 18, 2024 33.77 34.47 33.63 33.72 33.49 422,800
Jul 17, 2024 33.09 34.49 33.09 34.18 33.94 429,900
Jul 16, 2024 32.63 33.79 32.35 33.52 33.29 448,000
Jul 15, 2024 31.99 32.64 31.54 32.25 32.03 432,600
Jul 12, 2024 31.52 31.97 31.36 31.53 31.31 265,200
Jul 11, 2024 30.91 31.50 30.36 31.37 31.15 371,600
Jul 10, 2024 29.38 30.24 29.20 30.24 30.03 209,200
Jul 9, 2024 29.10 29.29 28.76 29.27 29.07 272,200
Jul 8, 2024 29.43 29.66 29.16 29.23 29.03 189,600
Jul 5, 2024 29.42 29.51 29.16 29.36 29.16 268,000
Jul 3, 2024 29.97 29.97 29.43 29.46 29.26 99,500
Jul 2, 2024 29.55 29.98 29.55 29.91 29.70 331,700
Jul 1, 2024 29.91 30.25 29.62 29.71 29.50 444,400
Jun 28, 2024 29.50 30.22 29.42 30.04 29.83 647,800
Jun 27, 2024 29.03 29.27 28.78 29.27 29.07 155,700
Jun 26, 2024 28.37 29.08 28.37 28.95 28.75 205,400
Jun 25, 2024 28.90 29.00 28.63 28.65 28.45 167,200
Jun 24, 2024 28.73 29.20 28.60 28.95 28.75 221,200
Jun 21, 2024 28.92 28.92 28.32 28.55 28.35 887,700
Jun 20, 2024 29.07 29.24 28.83 28.91 28.71 168,600
Jun 18, 2024 28.79 29.35 28.74 29.07 28.87 264,800
Jun 17, 2024 27.93 28.85 27.90 28.79 28.59 318,900
Jun 14, 2024 27.67 28.00 27.64 27.91 27.72 295,300
Jun 13, 2024 28.27 28.32 27.70 28.05 27.86 201,900
Jun 12, 2024 28.50 28.83 27.62 28.37 28.17 318,000
Jun 11, 2024 27.69 27.83 27.42 27.65 27.46 223,400
Jun 10, 2024 28.09 28.09 27.61 27.74 27.55 242,200
Jun 7, 2024 28.11 28.46 28.07 28.39 28.19 353,700
Jun 6, 2024 28.23 28.57 28.21 28.40 28.20 216,500
Jun 5, 2024 28.52 28.58 28.16 28.30 28.10 204,900
Jun 4, 2024 28.54 28.75 28.35 28.41 28.21 178,400
Jun 3, 2024 29.47 29.47 28.52 28.75 28.55 134,400
May 31, 2024 0.23 Dividend
May 31, 2024 29.14 29.36 29.03 29.15 28.95 201,600
May 30, 2024 28.94 29.71 28.74 29.11 28.68 146,500
May 29, 2024 28.78 28.91 28.51 28.70 28.28 165,800
May 28, 2024 29.65 29.71 29.14 29.30 28.87 146,100
May 24, 2024 29.85 29.89 29.23 29.54 29.10 298,700
May 23, 2024 30.24 30.30 29.45 29.58 29.14 157,400
May 22, 2024 30.47 30.60 30.14 30.23 29.78 150,600
May 21, 2024 30.29 30.50 30.20 30.45 30.00 149,500
May 20, 2024 30.70 30.82 30.29 30.32 29.87 149,800
May 17, 2024 30.91 31.11 30.69 30.77 30.32 152,000
May 16, 2024 30.70 30.88 30.54 30.75 30.30 179,500
May 15, 2024 30.83 30.86 30.41 30.68 30.23 185,400
May 14, 2024 30.42 30.58 30.27 30.54 30.09 139,400
May 13, 2024 30.53 30.72 30.17 30.19 29.74 158,400
May 10, 2024 30.61 30.76 30.31 30.68 30.23 208,300
May 9, 2024 30.81 30.81 30.40 30.66 30.21 218,700
May 8, 2024 30.09 30.70 30.09 30.67 30.22 202,800
May 7, 2024 30.60 30.73 30.30 30.46 30.01 271,400
May 6, 2024 30.95 31.23 30.71 30.71 30.26 149,900
May 3, 2024 31.00 31.12 30.42 30.86 30.40 304,500
May 2, 2024 30.40 30.63 30.18 30.58 30.13 313,700
May 1, 2024 29.77 30.49 29.62 30.04 29.60 258,400
Apr 30, 2024 29.81 30.07 29.59 29.60 29.16 389,200
Apr 29, 2024 30.20 30.20 29.73 29.92 29.48 221,700
Apr 26, 2024 29.84 30.21 29.80 30.05 29.61 309,800
Apr 25, 2024 29.90 30.09 29.36 29.82 29.38 739,800
Apr 24, 2024 28.40 29.84 28.40 29.36 28.93 724,900
Apr 23, 2024 26.88 27.83 26.72 27.55 27.14 274,500
Apr 22, 2024 26.75 27.14 26.65 26.75 26.36 263,800
Apr 19, 2024 25.76 26.79 25.62 26.73 26.34 294,100
Apr 18, 2024 25.51 25.95 25.44 25.73 25.35 349,600
Apr 17, 2024 25.90 26.01 25.41 25.46 25.08 208,800
Apr 16, 2024 25.73 26.05 25.63 25.63 25.25 309,400
Apr 15, 2024 26.32 26.48 25.76 26.04 25.66 325,800
Apr 12, 2024 26.16 26.41 26.09 26.20 25.81 236,700
Apr 11, 2024 26.74 26.74 26.22 26.43 26.04 251,400
Apr 10, 2024 26.98 26.98 26.10 26.50 26.11 356,300
Apr 9, 2024 27.44 27.69 27.38 27.48 27.07 213,100
Apr 8, 2024 27.26 27.54 27.24 27.33 26.93 108,500
Apr 5, 2024 26.82 27.25 26.77 27.14 26.74 237,300
Apr 4, 2024 27.10 27.66 26.80 26.90 26.50 315,000
Apr 3, 2024 26.74 27.02 26.62 26.68 26.29 287,300
Apr 2, 2024 27.10 27.34 26.76 26.92 26.52 309,700
Apr 1, 2024 28.07 28.07 27.44 27.51 27.10 286,000
Mar 28, 2024 27.96 28.57 27.92 28.11 27.70 465,900
Mar 27, 2024 27.49 28.09 27.49 28.06 27.65 247,000
Mar 26, 2024 27.09 27.37 27.06 27.25 26.85 299,000
Mar 25, 2024 26.58 27.33 26.46 26.92 26.52 599,300
Mar 22, 2024 27.05 27.05 26.38 26.42 26.03 178,600
Mar 21, 2024 26.81 27.19 26.77 26.95 26.55 235,700
Mar 20, 2024 25.64 26.93 25.64 26.67 26.28 202,500
Mar 19, 2024 25.66 26.07 25.60 25.82 25.44 158,500
Mar 18, 2024 25.90 26.08 25.53 25.65 25.27 276,400
Mar 15, 2024 25.39 26.07 25.24 25.92 25.54 765,000
Mar 14, 2024 25.86 25.96 25.37 25.52 25.14 315,100
Mar 13, 2024 26.12 26.38 25.86 26.06 25.68 171,800
Mar 12, 2024 26.80 26.80 26.14 26.15 25.76 215,300
Mar 11, 2024 26.90 27.04 26.71 26.94 26.54 147,000
Mar 8, 2024 27.55 27.58 27.00 27.01 26.61 160,900
Mar 7, 2024 27.41 27.57 26.87 27.13 26.73 205,600
Mar 6, 2024 27.03 27.46 26.39 27.01 26.61 204,000
Mar 5, 2024 26.01 26.96 25.83 26.96 26.56 441,100
Mar 4, 2024 26.62 26.90 25.92 25.99 25.61 355,100
Mar 1, 2024 26.67 26.83 26.11 26.54 26.15 249,900
Feb 29, 2024 0.23 Dividend
Feb 29, 2024 26.86 27.37 26.65 26.86 26.46 255,400
Feb 28, 2024 26.31 26.77 26.22 26.59 25.97 240,700
Feb 27, 2024 26.44 26.73 26.44 26.56 25.94 203,100
Feb 26, 2024 26.76 26.97 26.30 26.39 25.78 193,200
Feb 23, 2024 26.78 27.16 26.67 26.88 26.25 131,900
Feb 22, 2024 26.67 26.89 26.54 26.80 26.18 354,400
Feb 21, 2024 26.99 27.06 26.65 26.80 26.18 196,300
Feb 20, 2024 26.82 27.40 26.82 27.14 26.51 295,100
Feb 16, 2024 27.32 27.51 27.06 27.17 26.54 206,700
Feb 15, 2024 26.81 27.74 26.69 27.58 26.94 202,900
Feb 14, 2024 26.69 26.87 26.18 26.70 26.08 232,700
Feb 13, 2024 26.64 26.74 25.82 26.38 25.77 341,800
Feb 12, 2024 27.17 27.90 27.17 27.47 26.83 273,300
Feb 9, 2024 26.70 27.15 26.30 27.12 26.49 181,300
Feb 8, 2024 26.45 26.83 26.39 26.63 26.01 182,500
Feb 7, 2024 26.62 26.88 25.91 26.56 25.94 246,400
Feb 6, 2024 26.92 27.19 26.49 26.71 26.09 172,300
Feb 5, 2024 26.80 27.14 26.62 26.95 26.32 239,500
Feb 2, 2024 26.53 27.54 26.53 27.15 26.52 291,000
Feb 1, 2024 27.25 27.45 26.12 27.15 26.52 377,700
Jan 31, 2024 27.71 28.01 26.83 26.99 26.36 339,800
Jan 30, 2024 28.54 28.55 28.17 28.22 27.56 213,200
Jan 29, 2024 28.27 28.57 28.07 28.55 27.89 280,600
Jan 26, 2024 28.33 28.58 28.01 28.15 27.49 234,400
Jan 25, 2024 28.16 28.38 27.38 28.03 27.38 297,000
Jan 24, 2024 28.23 28.59 26.67 27.59 26.95 443,600
Jan 23, 2024 28.27 28.37 27.73 27.96 27.31 282,700
Jan 22, 2024 27.57 28.05 27.33 28.03 27.38 339,900
Jan 19, 2024 26.76 27.23 26.46 27.22 26.59 323,000
Jan 18, 2024 26.46 26.67 26.16 26.66 26.04 250,100
Jan 17, 2024 26.11 26.77 25.95 26.28 25.67 258,900
Jan 16, 2024 26.25 27.37 26.10 26.59 25.97 405,600
Jan 12, 2024 27.11 27.31 26.40 26.71 26.09 182,700
Jan 11, 2024 26.69 26.91 26.00 26.84 26.22 409,100
Jan 10, 2024 26.73 26.97 26.39 26.96 26.33 148,900
Jan 9, 2024 26.93 27.06 26.66 26.94 26.31 181,100
Jan 8, 2024 27.31 27.51 27.17 27.38 26.74 145,800
Jan 5, 2024 27.12 27.66 27.11 27.38 26.74 300,700
Jan 4, 2024 27.16 27.50 27.16 27.37 26.73 259,800
Jan 3, 2024 27.61 27.70 26.94 27.02 26.39 271,300
Jan 2, 2024 27.57 28.56 27.57 27.79 27.14 353,900
Dec 29, 2023 28.01 28.16 27.87 27.88 27.23 194,000
Dec 28, 2023 28.05 28.37 28.01 28.15 27.49 177,200
Dec 27, 2023 28.23 28.32 28.01 28.17 27.51 121,400
Dec 26, 2023 27.86 28.22 27.76 28.10 27.45 171,200
Dec 22, 2023 27.69 28.04 27.33 27.71 27.07 193,900
Dec 21, 2023 27.57 27.67 27.03 27.44 26.80 270,900
Dec 20, 2023 27.72 28.38 27.31 27.32 26.68 402,600
Dec 19, 2023 27.40 28.05 27.36 27.82 27.17 351,700
Dec 18, 2023 27.79 27.82 27.30 27.33 26.69 284,400
Dec 15, 2023 28.01 28.03 27.57 27.59 26.95 1,273,100
Dec 14, 2023 28.07 28.65 27.36 27.74 27.09 371,200
Dec 13, 2023 26.02 27.44 25.69 27.31 26.67 505,700
Dec 12, 2023 26.27 26.42 25.81 26.06 25.45 243,400
Dec 11, 2023 25.81 26.24 25.57 26.20 25.59 245,100
Dec 8, 2023 25.56 26.01 25.40 25.88 25.28 257,700
Dec 7, 2023 25.20 25.60 24.88 25.57 24.97 325,700
Dec 6, 2023 25.38 26.20 24.91 25.02 24.44 388,200
Dec 5, 2023 24.88 25.18 24.74 24.98 24.40 439,700
Dec 4, 2023 23.95 25.07 23.87 25.05 24.47 648,400
Dec 1, 2023 22.75 24.30 22.73 24.18 23.62 318,000
Nov 30, 2023 0.23 Dividend
Nov 30, 2023 22.94 23.12 22.11 22.91 22.38 216,800
Nov 29, 2023 22.82 23.31 22.82 23.10 22.34 385,600
Nov 28, 2023 22.70 22.85 22.39 22.59 21.84 360,900
Nov 27, 2023 22.67 22.87 22.43 22.68 21.93 305,600
Nov 24, 2023 22.81 22.96 22.53 22.93 22.17 189,000
Nov 22, 2023 22.67 22.89 22.47 22.76 22.01 315,700
Nov 21, 2023 22.41 22.52 22.14 22.42 21.68 389,400
Nov 20, 2023 22.58 22.63 22.35 22.53 21.79 190,300
Nov 17, 2023 22.54 22.78 22.34 22.59 21.84 421,900
Nov 16, 2023 22.83 22.84 22.19 22.27 21.54 217,000
Nov 15, 2023 22.82 23.12 22.62 22.79 22.04 219,600
Nov 14, 2023 22.11 23.02 22.00 22.88 22.12 330,800
Nov 13, 2023 20.97 21.32 20.85 21.15 20.45 129,900
Nov 10, 2023 21.19 21.22 20.74 21.10 20.40 220,200
Nov 9, 2023 21.35 21.44 20.87 21.12 20.42 183,100
Nov 8, 2023 21.70 21.70 21.06 21.22 20.52 183,300
Nov 7, 2023 21.81 21.98 21.39 21.58 20.87 210,000
Nov 6, 2023 21.97 22.15 21.08 21.93 21.21 227,500
Nov 3, 2023 21.97 22.31 21.91 22.08 21.35 257,800
Nov 2, 2023 20.32 21.38 20.04 21.30 20.60 234,700
Nov 1, 2023 20.06 20.09 19.68 20.06 19.40 233,700
Oct 31, 2023 20.13 20.34 20.01 20.11 19.45 263,200
Oct 30, 2023 19.67 20.30 19.48 20.15 19.49 278,700
Oct 27, 2023 19.78 19.88 19.19 19.47 18.83 290,800
Oct 26, 2023 19.20 19.95 19.08 19.86 19.20 368,600
Oct 25, 2023 20.40 21.09 18.96 19.20 18.57 487,900
Oct 24, 2023 20.60 20.61 20.24 20.36 19.69 347,500
Oct 23, 2023 20.55 20.95 20.46 20.55 19.87 279,300
Oct 20, 2023 21.21 21.58 20.61 20.70 20.02 297,300
Oct 19, 2023 21.28 21.65 21.07 21.16 20.46 314,500

Related Tickers