Trustmark Corporation (TRMK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.24 | 7.10659898477 | 31.52 | 34.5 | 31.36 | 399399 | 33.16450264 | CS |
| 4 | 4.84 | 16.7358229599 | 28.92 | 34.5 | 28.32 | 339840 | 30.63615262 | CS |
| 12 | 3.92 | 13.1367292225 | 29.84 | 34.5 | 27.415 | 259061 | 29.9842857 | CS |
| 26 | 7 | 26.158445441 | 26.76 | 34.5 | 25.37 | 274600 | 28.33224246 | CS |
| 52 | 10.67 | 46.2104807276 | 23.09 | 34.5 | 18.96 | 275955 | 26.04027337 | CS |
| 156 | 4.15 | 14.0155352921 | 29.61 | 38.47 | 18.96 | 302489 | 28.87523538 | CS |
| 260 | 1.44 | 4.45544554455 | 32.32 | 38.47 | 18.96 | 290244 | 28.67909488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 33.76 | 0.04 | 0.12 | 33.74 | 34.5 | 33.63 | 302900 |
| 1721342100 | 33.72 | -0.46 | -1.35 | 33.77 | 34.47 | 33.625 | 422760 |
| 1721255700 | 34.18 | 0.66 | 1.97 | 33.09 | 34.485 | 33.09 | 429908 |
| 1721169300 | 33.52 | 1.27 | 3.94 | 32.63 | 33.79 | 32.345 | 448016 |
| 1721082900 | 32.25 | 0.72 | 2.28 | 31.99 | 32.64 | 31.535 | 432585 |
| 1720823700 | 31.53 | 0.16 | 0.51 | 31.52 | 31.97 | 31.36 | 265243 |
| 1720737300 | 31.37 | 1.13 | 3.74 | 30.91 | 31.5 | 30.36 | 371566 |
| 1720650900 | 30.24 | 0.97 | 3.31 | 29.38 | 30.24 | 29.2 | 209199 |
| 1720564500 | 29.27 | 0.04 | 0.14 | 29.1 | 29.29 | 28.76 | 261925 |
| 1720478100 | 29.23 | -0.13 | -0.44 | 29.43 | 29.66 | 29.16 | 189560 |
| 1720218900 | 29.36 | -0.1 | -0.34 | 29.42 | 29.51 | 29.155 | 267985 |
| 1720040640 | 29.46 | -0.45 | -1.50 | 29.97 | 29.97 | 29.43 | 99536 |
| 1719959700 | 29.91 | 0.2 | 0.67 | 29.55 | 29.98 | 29.55 | 331749 |
| 1719873300 | 29.71 | 0.44 | 1.50 | 29.91 | 30.25 | 29.62 | 444361 |
| 1719614100 | 29.27 | 0 | 0.00 | 29.27 | 29.27 | 29.27 | 0 |
| 1719527700 | 29.27 | 0.32 | 1.11 | 29.03 | 29.27 | 28.78 | 155737 |
| 1719441300 | 28.95 | 0.3 | 1.05 | 28.37 | 29.08 | 28.37 | 205429 |
| 1719354900 | 28.65 | -0.3 | -1.04 | 28.9 | 29 | 28.63 | 167222 |
| 1719268500 | 28.95 | 0.4 | 1.40 | 28.73 | 29.2 | 28.6 | 221168 |
| 1719009300 | 28.55 | -0.36 | -1.25 | 28.92 | 28.92 | 28.32 | 887706 |
| 1718922900 | 28.91 | -0.16 | -0.55 | 29.07 | 29.24 | 28.83 | 168626 |
| 1718750100 | 29.07 | 0.28 | 0.97 | 28.79 | 29.35 | 28.735 | 264786 |
| 1718663700 | 28.79 | 0.88 | 3.15 | 27.93 | 28.85 | 27.9 | 318948 |
| 1718404500 | 27.91 | -0.14 | -0.50 | 27.67 | 28 | 27.64 | 295349 |
| 1718318100 | 28.05 | -0.32 | -1.13 | 28.27 | 28.32 | 27.7 | 201929 |
| 1718231700 | 28.37 | 0.72 | 2.60 | 28.5 | 28.83 | 27.62 | 318047 |
| 1718145300 | 27.65 | -0.09 | -0.32 | 27.69 | 27.83 | 27.415 | 223376 |
| 1718058900 | 27.74 | -0.65 | -2.29 | 28.09 | 28.09 | 27.61 | 242190 |
| 1717799700 | 28.39 | -0.01 | -0.04 | 28.11 | 28.46 | 28.07 | 353682 |
| 1717713300 | 28.4 | 0.1 | 0.35 | 28.23 | 28.57 | 28.21 | 216533 |
| 1717626900 | 28.3 | -0.11 | -0.39 | 28.52 | 28.58 | 28.16 | 204890 |
| 1717540500 | 28.41 | -0.34 | -1.18 | 28.54 | 28.745 | 28.35 | 178418 |
| 1717454100 | 28.75 | -0.4 | -1.37 | 29.47 | 29.47 | 28.52 | 134435 |
| 1717194900 | 29.15 | 0.04 | 0.14 | 29.14 | 29.36 | 29.03 | 201639 |
| 1717108500 | 29.11 | 0.41 | 1.43 | 28.94 | 29.71 | 28.74 | 146450 |
| 1717022100 | 28.7 | -0.6 | -2.05 | 28.78 | 28.91 | 28.51 | 165774 |
| 1716935700 | 29.3 | -0.24 | -0.81 | 29.65 | 29.79 | 29.14 | 118997 |
| 1716590100 | 29.54 | -0.04 | -0.14 | 29.85 | 29.94 | 29.23 | 298727 |
| 1716503700 | 29.58 | -0.65 | -2.15 | 30.24 | 30.3 | 29.4508 | 157372 |
| 1716417300 | 30.23 | -0.22 | -0.72 | 30.47 | 30.6 | 30.14 | 150620 |
| 1716330900 | 30.45 | 0.13 | 0.43 | 30.29 | 30.5 | 30.2 | 149529 |
| 1716244500 | 30.32 | -0.45 | -1.46 | 30.7 | 30.82 | 30.29 | 149815 |
| 1715985300 | 30.77 | 0.02 | 0.07 | 30.91 | 31.11 | 30.69 | 151984 |
| 1715898900 | 30.75 | 0.07 | 0.23 | 30.7 | 30.88 | 30.54 | 179521 |
| 1715812500 | 30.68 | 0.14 | 0.46 | 30.83 | 30.86 | 30.41 | 185381 |
| 1715726100 | 30.54 | 0.35 | 1.16 | 30.42 | 30.58 | 30.27 | 139417 |
| 1715639700 | 30.19 | -0.49 | -1.60 | 30.53 | 30.72 | 30.17 | 158393 |
| 1715380500 | 30.68 | 0.02 | 0.07 | 30.61 | 30.76 | 30.31 | 208299 |
| 1715294100 | 30.66 | -0.01 | -0.03 | 30.81 | 30.85 | 30.4 | 218671 |
| 1715207700 | 30.67 | 0.21 | 0.69 | 30.09 | 30.7 | 30.09 | 202755 |
| 1715121300 | 30.46 | -0.25 | -0.81 | 30.6 | 30.725 | 30.3 | 271435 |
| 1715034900 | 30.71 | -0.15 | -0.49 | 30.95 | 31.23 | 30.71 | 149866 |
| 1714775700 | 30.86 | 0.28 | 0.92 | 31 | 31.12 | 30.42 | 304497 |
| 1714689300 | 30.58 | 0.54 | 1.80 | 30.4 | 30.63 | 30.18 | 313716 |
| 1714602900 | 30.04 | 0.44 | 1.49 | 29.77 | 30.49 | 29.57 | 258374 |
| 1714516500 | 29.6 | -0.32 | -1.07 | 29.81 | 30.07 | 29.59 | 389188 |
| 1714430100 | 29.92 | -0.13 | -0.43 | 30.2 | 30.2 | 29.73 | 221658 |
| 1714170900 | 30.05 | 0.23 | 0.77 | 29.84 | 30.21 | 29.8 | 309846 |
| 1714084500 | 29.82 | 0.46 | 1.57 | 29.9 | 30.09 | 29.36 | 739757 |
| 1713998100 | 29.36 | 1.81 | 6.57 | 28.4 | 29.84 | 28.4 | 724859 |
| 1713911700 | 27.55 | 0.8 | 2.99 | 26.76 | 27.83 | 26.72 | 274463 |
| 1713825300 | 26.75 | 0.02 | 0.07 | 26.75 | 27.135 | 26.57 | 263792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
