Trustmark Corporation (TRMK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 1.71214553237 | 37.38 | 38.42 | 36.36 | 389208 | 37.38518576 | CS |
| 4 | 3.8328 | 11.2112135536 | 34.1872 | 38.42 | 32.8 | 330028 | 35.85394319 | CS |
| 12 | -1.58 | -3.9898989899 | 39.6 | 40.73 | 32.8 | 300401 | 36.82151377 | CS |
| 26 | 7.53 | 24.6966218432 | 30.49 | 40.73 | 29.8 | 286089 | 35.09731916 | CS |
| 52 | 11.22 | 41.8656716418 | 26.8 | 40.73 | 25.37 | 282754 | 32.11397658 | CS |
| 156 | 5.3 | 16.1980440098 | 32.72 | 40.73 | 18.96 | 287816 | 29.22541035 | CS |
| 260 | 5.24 | 15.985356925 | 32.78 | 40.73 | 18.96 | 296402 | 28.85979649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 37.79 | 0.88 | 2.38 | 36.68 | 37.81 | 36.68 | 248029 |
| 1738625700 | 36.91 | -0.59 | -1.57 | 36.55 | 37.59 | 36.445 | 311675 |
| 1738366500 | 37.5 | 0.1 | 0.27 | 37.43 | 37.98 | 37.235 | 394496 |
| 1738280100 | 37.4 | 0.02 | 0.05 | 37.68 | 38.12 | 36.89 | 377376 |
| 1738193700 | 37.38 | 0.86 | 2.35 | 37.38 | 38.42 | 36.36 | 614462 |
| 1738107300 | 36.52 | 0.29 | 0.80 | 36.2 | 36.84 | 35.76 | 366000 |
| 1738020900 | 36.23 | 0.54 | 1.51 | 35.79 | 36.55 | 35.5 | 293069 |
| 1737761700 | 35.69 | 0.53 | 1.51 | 35.33 | 35.93 | 34.99 | 346011 |
| 1737675300 | 35.16 | 0 | 0.00 | 35.16 | 35.16 | 35.16 | 0 |
| 1737588900 | 35.16 | -0.31 | -0.87 | 35.19 | 35.36 | 34.87 | 226409 |
| 1737502500 | 35.47 | 0.21 | 0.60 | 35.57 | 36.1485 | 35.36 | 285604 |
| 1737156900 | 35.26 | 0.36 | 1.03 | 35.17 | 35.48 | 34.73 | 327827 |
| 1737070500 | 34.9 | -0.35 | -0.99 | 35 | 35.15 | 34.65 | 331463 |
| 1736984100 | 35.25 | 0.49 | 1.41 | 35.87 | 35.94 | 34.925 | 315224 |
| 1736897700 | 34.76 | 1.23 | 3.67 | 33.96 | 34.83 | 33.904 | 248744 |
| 1736811300 | 33.53 | 0.32 | 0.96 | 32.93 | 33.67 | 32.799999 | 333115 |
| 1736552100 | 33.21 | -1.17 | -3.40 | 34.2 | 34.545 | 32.84 | 334822 |
| 1736379300 | 34.38 | -0.1 | -0.29 | 34.1872 | 34.72 | 34.115 | 256156 |
| 1736292900 | 34.48 | -0.48 | -1.37 | 35.3 | 35.34 | 34.245 | 232307 |
| 1736206500 | 34.96 | -0.13 | -0.37 | 35.25 | 35.7 | 34.9 | 226994 |
| 1735947300 | 35.09 | 0.48 | 1.39 | 34.57 | 35.27 | 34.215 | 301780 |
| 1735860900 | 34.61 | -0.76 | -2.15 | 35.43 | 35.775 | 34.57 | 347852 |
| 1735688100 | 35.37 | -0.29 | -0.81 | 35.77 | 36.13 | 35.09 | 419349 |
| 1735601700 | 35.66 | -0.23 | -0.64 | 35.68 | 35.96 | 35.27 | 150965 |
| 1735342500 | 35.89 | -0.47 | -1.29 | 35.93 | 36.585 | 35.45 | 183605 |
| 1735256100 | 36.36 | 0.24 | 0.66 | 35.79 | 36.45 | 35.65 | 128434 |
| 1735077840 | 36.12 | 0.32 | 0.89 | 35.75 | 36.81 | 35.46 | 93248 |
| 1734996900 | 35.8 | 0.09 | 0.25 | 35.68 | 35.875 | 35.305 | 239444 |
| 1734737700 | 35.71 | 1.07 | 3.09 | 34.62 | 35.86 | 34.62 | 848289 |
| 1734651300 | 34.64 | -0.34 | -0.97 | 35.9 | 35.9 | 34.56 | 309931 |
| 1734564900 | 34.98 | -2.04 | -5.51 | 37.16 | 37.47 | 34.76 | 487439 |
| 1734478500 | 37.02 | -1.05 | -2.76 | 37.7 | 38 | 36.985 | 228676 |
| 1734392100 | 38.07 | 0.53 | 1.41 | 37.4 | 38.15 | 37.31 | 210683 |
| 1734132900 | 37.54 | -0.13 | -0.35 | 37.79 | 37.82 | 37.155 | 178252 |
| 1734046500 | 37.67 | -0.58 | -1.52 | 38.17 | 38.44 | 37.655 | 193585 |
| 1733960100 | 38.25 | 0.18 | 0.47 | 38.49 | 38.73 | 38.14 | 325444 |
| 1733873700 | 38.07 | 0.22 | 0.58 | 37.75 | 38.575 | 37.55 | 242002 |
| 1733787300 | 37.85 | -0.44 | -1.15 | 38.29 | 38.5 | 37.84 | 158910 |
| 1733528100 | 38.29 | 0.25 | 0.66 | 38.235 | 38.3699 | 37.775 | 167058 |
| 1733441700 | 38.04 | -0.79 | -2.03 | 38.82 | 39.1 | 38.02 | 254824 |
| 1733355300 | 38.83 | 0.53 | 1.38 | 38.92 | 38.96 | 38.33 | 239544 |
| 1733268900 | 38.3 | -0.68 | -1.74 | 38.91 | 39.08 | 38.23 | 369963 |
| 1733182500 | 38.98 | -0.13 | -0.33 | 39.15 | 39.42 | 38.565 | 292954 |
| 1732917840 | 39.11 | -0.57 | -1.44 | 39.88 | 39.88 | 38.68 | 214226 |
| 1732750500 | 39.68 | -0.1 | -0.25 | 40.27 | 40.605 | 39.57 | 274564 |
| 1732664100 | 39.78 | -0.19 | -0.48 | 39.77 | 39.98 | 39.41 | 354201 |
| 1732577700 | 39.97 | 0.69 | 1.76 | 39.85 | 40.73 | 39.77 | 380425 |
| 1732318500 | 39.28 | 1.08 | 2.83 | 38.48 | 39.49 | 38.27 | 722383 |
| 1732232100 | 38.2 | 0.54 | 1.43 | 37.67 | 38.74 | 37.67 | 308532 |
| 1732145700 | 37.66 | -0.25 | -0.66 | 37.89 | 38.04 | 37.44 | 233935 |
| 1732059300 | 37.91 | 0.05 | 0.13 | 37.37 | 38.14 | 37.37 | 226745 |
| 1731972900 | 37.86 | -0.29 | -0.76 | 38.27 | 38.47 | 37.78 | 153661 |
| 1731713700 | 38.15 | -0.09 | -0.24 | 38.41 | 38.54 | 37.55 | 311124 |
| 1731627300 | 38.24 | -0.52 | -1.34 | 39.15 | 39.15 | 38.05 | 231474 |
| 1731540900 | 38.76 | -0.2 | -0.51 | 39.6 | 40.06 | 38.75 | 368395 |
| 1731454500 | 38.96 | -0.9 | -2.26 | 39.89 | 40.25 | 38.89 | 439185 |
| 1731368100 | 39.86 | 1.22 | 3.16 | 39.44 | 40.605 | 39.44 | 503065 |
| 1731108900 | 38.64 | 0.31 | 0.81 | 38.14 | 39.14 | 38.1129 | 591089 |
| 1731022500 | 38.33 | -1.09 | -2.77 | 39.08 | 39.45 | 38.27 | 519228 |
| 1730936100 | 39.42 | 4.69 | 13.50 | 38.165 | 39.9 | 38 | 900806 |
| 1730849700 | 34.73 | 0.76 | 2.24 | 33.99 | 34.92 | 33.89 | 424220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
