Trustmark Corporation (TRMK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.29 | -6.47990945105 | 35.34 | 35.61 | 32.38 | 353058 | 33.83554883 | CS |
| 4 | -4.8 | -12.6816380449 | 37.85 | 38.36 | 32.38 | 293669 | 35.7540343 | CS |
| 12 | -4.11 | -11.0602798708 | 37.16 | 38.92 | 32.38 | 297798 | 35.82289082 | CS |
| 26 | 1.819 | 5.82434119945 | 31.231 | 40.73 | 30.71 | 287713 | 35.92864752 | CS |
| 52 | 6.25 | 23.3208955224 | 26.8 | 40.73 | 25.37 | 286263 | 32.91934061 | CS |
| 156 | 0.8 | 2.48062015504 | 32.25 | 40.73 | 18.96 | 289719 | 29.37407537 | CS |
| 260 | 11.89 | 56.190926276 | 21.16 | 40.73 | 18.96 | 295126 | 28.99762587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 32.92 | -0.01 | -0.03 | 32.93 | 33.34 | 32.38 | 505464 |
| 1741646100 | 32.93 | -1.61 | -4.66 | 33.85 | 34.18 | 32.805 | 412359 |
| 1741390500 | 34.54 | -0.17 | -0.49 | 34.53 | 35.41 | 33.805 | 355218 |
| 1741304100 | 34.71 | -0.54 | -1.53 | 34.83 | 35.04 | 34.3804 | 238487 |
| 1741217700 | 35.25 | -0.03 | -0.09 | 35.32 | 35.61 | 34.79 | 277876 |
| 1741131300 | 35.28 | -1.45 | -3.95 | 36.29 | 36.52 | 35.13 | 578934 |
| 1741044900 | 36.73 | 0.14 | 0.38 | 36.68 | 37.18 | 36.3 | 269509 |
| 1740785700 | 36.59 | 0.25 | 0.69 | 36.63 | 36.83 | 36.095 | 293366 |
| 1740699300 | 36.34 | 0.23 | 0.64 | 36.04 | 36.63 | 36 | 228441 |
| 1740612900 | 36.11 | -0.08 | -0.22 | 36.11 | 36.53 | 35.73 | 186390 |
| 1740526500 | 36.19 | 0.13 | 0.36 | 36.9 | 36.9 | 36.14 | 268923 |
| 1740440100 | 36.06 | -0.44 | -1.21 | 36.75 | 36.755 | 36.05 | 320369 |
| 1740180900 | 36.5 | -0.83 | -2.22 | 38.36 | 38.36 | 36.49 | 411524 |
| 1740094500 | 37.33 | -0.43 | -1.14 | 37.47 | 38.23 | 37.1 | 296229 |
| 1740008100 | 37.76 | -0.07 | -0.19 | 37.98 | 38.23 | 37.13 | 248956 |
| 1739921700 | 37.83 | 0.16 | 0.42 | 37.68 | 38.23 | 37.6 | 179964 |
| 1739576100 | 37.67 | -0.3 | -0.79 | 38.24 | 38.3575 | 37.51 | 145871 |
| 1739489700 | 37.97 | 0.38 | 1.01 | 37.71 | 38.04 | 37.515 | 192648 |
| 1739403300 | 37.59 | -0.98 | -2.54 | 37.94 | 38.06 | 36.98 | 225896 |
| 1739316900 | 38.57 | 0.71 | 1.88 | 37.57 | 38.57 | 37.4372 | 143516 |
| 1739230500 | 37.86 | -0.4 | -1.05 | 38.25 | 38.25 | 37.77 | 175985 |
| 1738971300 | 38.26 | -0.57 | -1.47 | 38.77 | 38.8 | 37.65 | 232043 |
| 1738884900 | 38.83 | 0.48 | 1.25 | 38.43 | 38.92 | 38.14 | 191080 |
| 1738798500 | 38.35 | 0.56 | 1.48 | 37.97 | 38.35 | 37.55 | 187977 |
| 1738712100 | 37.79 | 0.88 | 2.38 | 36.68 | 37.81 | 36.51 | 248980 |
| 1738625700 | 36.91 | -0.59 | -1.57 | 36.84 | 37.59 | 36.445 | 334294 |
| 1738366500 | 37.5 | 0.1 | 0.27 | 37.43 | 37.98 | 37.235 | 394368 |
| 1738280100 | 37.4 | 0.02 | 0.05 | 37.68 | 38.12 | 36.89 | 376595 |
| 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 | 35.46 | 36.1485 | 35.36 | 286093 |
| 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 | 33.66 | 34.545 | 32.84 | 338030 |
| 1736379300 | 34.38 | -0.1 | -0.29 | 34.25 | 34.72 | 34.1 | 257309 |
| 1736292900 | 34.48 | -0.48 | -1.37 | 35.08 | 35.34 | 34.245 | 234980 |
| 1736206500 | 34.96 | -0.13 | -0.37 | 35.11 | 35.7 | 34.9 | 230030 |
| 1735947300 | 35.09 | 0.48 | 1.39 | 34.74 | 35.27 | 34.215 | 303662 |
| 1735860900 | 34.61 | -0.76 | -2.15 | 35.55 | 35.79 | 34.57 | 349767 |
| 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 | 35.035 | 152177 |
| 1735342500 | 35.89 | -0.47 | -1.29 | 35.93 | 36.585 | 35.45 | 185248 |
| 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 | 35.45 | 35.875 | 35.305 | 241151 |
| 1734737700 | 35.71 | 1.07 | 3.09 | 34.32 | 35.86 | 34.1 | 924050 |
| 1734651300 | 34.64 | -0.34 | -0.97 | 35.4 | 36.47 | 34.56 | 315360 |
| 1734564900 | 34.98 | -2.04 | -5.51 | 37.4 | 37.59 | 34.76 | 488843 |
| 1734478500 | 37.02 | -1.05 | -2.76 | 37.7 | 38 | 36.985 | 228890 |
| 1734392100 | 38.07 | 0.53 | 1.41 | 37.46 | 38.15 | 37.27 | 213194 |
| 1734132900 | 37.54 | -0.13 | -0.35 | 37.61 | 37.82 | 37.155 | 179982 |
| 1734046500 | 37.67 | -0.58 | -1.52 | 38.24 | 38.44 | 37.655 | 197715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
