Trustmark Corporation (TRMK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -3.19715808171 | 39.41 | 40.605 | 37.55 | 376295 | 38.93083633 | CS |
| 4 | 3.47 | 10.0057670127 | 34.68 | 40.605 | 33.53 | 353369 | 36.94748374 | CS |
| 12 | 4.43 | 13.137603796 | 33.72 | 40.605 | 30.355 | 288988 | 34.36650871 | CS |
| 26 | 7.45 | 24.2671009772 | 30.7 | 40.605 | 27.415 | 281396 | 32.69989279 | CS |
| 52 | 15.57 | 68.9548272808 | 22.58 | 40.605 | 22.11 | 286906 | 29.83226649 | CS |
| 156 | 4.9 | 14.7368421053 | 33.25 | 40.605 | 18.96 | 286112 | 28.89001185 | CS |
| 260 | 3.42 | 9.8473941837 | 34.73 | 40.605 | 18.96 | 293069 | 28.67605259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 38.15 | -0.09 | -0.24 | 38.45 | 38.54 | 37.55 | 327978 |
| 1731627300 | 38.24 | -0.52 | -1.34 | 38.81 | 39.34 | 38.05 | 234653 |
| 1731540900 | 38.76 | -0.2 | -0.51 | 39.43 | 40.06 | 38.75 | 373423 |
| 1731454500 | 38.96 | -0.9 | -2.26 | 39.89 | 40.3199 | 38.89 | 440504 |
| 1731368100 | 39.86 | 1.22 | 3.16 | 39.41 | 40.605 | 39.28 | 504918 |
| 1731108900 | 38.64 | 0.31 | 0.81 | 38.66 | 39.14 | 38.1129 | 592587 |
| 1731022500 | 38.33 | -1.09 | -2.77 | 39.13 | 39.45 | 36.12 | 524074 |
| 1730936100 | 39.42 | 4.69 | 13.50 | 37.31 | 39.9 | 37.31 | 901908 |
| 1730849700 | 34.73 | 0.76 | 2.24 | 33.99 | 34.92 | 33.89 | 424526 |
| 1730763300 | 33.97 | -0.24 | -0.70 | 34.02 | 34.29 | 33.61 | 171469 |
| 1730500500 | 34.21 | -0.51 | -1.47 | 34.87 | 35.23 | 34.13 | 281972 |
| 1730414100 | 34.72 | -0.65 | -1.84 | 35.29 | 35.5879 | 34.72 | 198698 |
| 1730327700 | 35.37 | 0.29 | 0.83 | 34.9 | 36.14 | 34.9 | 180588 |
| 1730241300 | 35.08 | 0.15 | 0.43 | 34.77 | 35.21 | 34.69 | 209957 |
| 1730154900 | 34.93 | 0.85 | 2.49 | 34.46 | 35.17 | 34.22 | 246282 |
| 1729895700 | 34.08 | -0.38 | -1.10 | 34.68 | 35.21 | 33.845 | 228451 |
| 1729809300 | 34.46 | 0.02 | 0.06 | 34.56 | 34.75 | 33.89 | 257269 |
| 1729722900 | 34.44 | -0.06 | -0.17 | 34.78 | 35.75 | 34.035 | 387467 |
| 1729636500 | 34.5 | 0.74 | 2.19 | 33.7 | 34.57 | 33.53 | 362953 |
| 1729550100 | 33.76 | -0.92 | -2.65 | 34.68 | 34.86 | 33.605 | 217709 |
| 1729290900 | 34.68 | -0.63 | -1.78 | 35.36 | 35.39 | 34.67 | 173228 |
| 1729204500 | 35.31 | -0.05 | -0.14 | 35.14 | 35.64 | 35 | 161246 |
| 1729118100 | 35.36 | 0.86 | 2.49 | 34.88 | 35.635 | 34.81 | 310633 |
| 1729031700 | 34.5 | 0.85 | 2.53 | 33.74 | 35.04 | 33.63 | 372322 |
| 1728945300 | 33.65 | 0.69 | 2.09 | 33 | 33.7 | 32.8085 | 190365 |
| 1728686100 | 32.96 | 0.91 | 2.84 | 32.18 | 33.33 | 31.99 | 176976 |
| 1728599700 | 32.049999 | 0.12 | 0.38 | 31.67 | 32.07 | 31.54 | 171877 |
| 1728513300 | 31.93 | 0.14 | 0.44 | 31.66 | 32.32 | 31.66 | 197284 |
| 1728426900 | 31.79 | 0.07 | 0.22 | 31.9 | 32.049999 | 31.63 | 200832 |
| 1728340500 | 31.72 | -0.09 | -0.28 | 31.64 | 31.96 | 31.21 | 161785 |
| 1728081300 | 31.81 | 0.68 | 2.18 | 31.77 | 32.03 | 31.605 | 170789 |
| 1727994900 | 31.13 | 0.19 | 0.61 | 30.84 | 31.22 | 30.72 | 209953 |
| 1727908500 | 30.94 | -0.09 | -0.29 | 30.98 | 31.44 | 30.87 | 123564 |
| 1727822100 | 31.03 | -0.79 | -2.48 | 31.75 | 31.75 | 30.71 | 180590 |
| 1727735700 | 31.82 | 0.27 | 0.86 | 31.52 | 32.08 | 31.22 | 174789 |
| 1727476500 | 31.55 | -0.04 | -0.13 | 31.8 | 32.06 | 31.42 | 139005 |
| 1727390100 | 31.59 | 0.17 | 0.54 | 31.66 | 31.88 | 31.44 | 167262 |
| 1727303700 | 31.42 | -0.55 | -1.72 | 31.94 | 31.94 | 31.38 | 227948 |
| 1727217300 | 31.97 | -0.51 | -1.57 | 32.46 | 32.619999 | 31.96 | 274985 |
| 1727130900 | 32.479999 | -0.24 | -0.73 | 32.96 | 32.96 | 32.32 | 253460 |
| 1726871700 | 32.72 | -0.88 | -2.62 | 33.4 | 33.4 | 32.409999 | 1050254 |
| 1726785300 | 33.6 | 0.85 | 2.60 | 33.4 | 33.68 | 32.88 | 209373 |
| 1726698900 | 32.75 | 0.08 | 0.24 | 32.81 | 33.91 | 32.345 | 237933 |
| 1726612500 | 32.67 | 0.12 | 0.37 | 32.909999 | 33.479999 | 32.57 | 211392 |
| 1726526100 | 32.549999 | 0.36 | 1.12 | 32.31 | 32.72 | 31.9 | 160552 |
| 1726266900 | 32.189999 | 0.97 | 3.11 | 31.63 | 32.189999 | 31.44 | 170224 |
| 1726180500 | 31.22 | -0.18 | -0.57 | 31.61 | 31.65 | 31.09 | 233219 |
| 1726094100 | 31.4 | -0.01 | -0.03 | 31.01 | 31.49 | 30.355 | 441318 |
| 1726007700 | 31.41 | -0.2 | -0.63 | 31.58 | 31.65 | 30.85 | 335100 |
| 1725921300 | 31.61 | -0.39 | -1.22 | 32.02 | 32.29 | 31.49 | 502534 |
| 1725662100 | 32 | -0.46 | -1.42 | 32.5 | 32.74 | 31.61 | 339291 |
| 1725575700 | 32.46 | -0.4 | -1.22 | 33.13 | 33.13 | 32.22 | 279311 |
| 1725489300 | 32.86 | -0.3 | -0.90 | 33.15 | 33.34 | 32.57 | 293020 |
| 1725402900 | 33.159999 | -0.15 | -0.45 | 32.89 | 33.299999 | 32.79 | 465525 |
| 1725057300 | 33.31 | 0 | 0.00 | 33.229999 | 33.38 | 32.909999 | 200821 |
| 1724970900 | 33.31 | 0.21 | 0.63 | 33.42 | 33.59 | 32.863999 | 208127 |
| 1724884500 | 33.1 | 0.37 | 1.13 | 32.56 | 33.38 | 32.56 | 197343 |
| 1724798100 | 32.729999 | -0.3 | -0.91 | 32.909999 | 32.915 | 32.409999 | 210133 |
| 1724711700 | 33.03 | -0.15 | -0.45 | 33.72 | 33.72 | 33 | 198523 |
| 1724452500 | 33.18 | 1.62 | 5.13 | 31.68 | 33.68 | 31.68 | 421711 |
| 1724366100 | 31.56 | -0.01 | -0.03 | 31.53 | 31.992 | 31.38 | 122771 |
| 1724279700 | 31.57 | 0.07 | 0.22 | 31.77 | 31.795 | 31.23 | 147009 |
| 1724193300 | 31.5 | -0.64 | -1.99 | 32.15 | 32.35 | 31.45 | 150419 |
| 1724106900 | 32.14 | 0.27 | 0.85 | 31.89 | 32.159999 | 31.78 | 205472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
