TRMK

Trustmark Historical Data

TRMK Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 33.85 0.39 1.17% 33.23 33.89 33.23 236,243
Oct 21 2021 33.46 -0.15 -0.45% 33.57 33.69 33.17 199,307
Oct 20 2021 33.61 0.63 1.91% 32.94 33.65 32.94 191,825
Oct 19 2021 32.98 0.04 0.12% 33.03 33.099 32.77 117,584
Oct 18 2021 32.94 -0.10 -0.3% 33.00 33.28 32.87 169,028
Oct 15 2021 33.04 -0.29 -0.87% 33.90 33.90 33.00 216,534
Oct 14 2021 33.33 0.50 1.52% 33.26 33.42 32.95 148,304
Oct 13 2021 32.83 -0.37 -1.11% 33.12 33.12 32.46 199,170
Oct 12 2021 33.20 0.14 0.42% 32.95 33.2267 32.76 108,488
Oct 11 2021 33.06 -0.29 -0.87% 33.65 33.665 33.03 115,827
Oct 08 2021 33.35 0.02 0.06% 33.28 33.51 33.161 131,311
Oct 07 2021 33.33 0.14 0.42% 33.26 33.615 33.13 254,683
Oct 06 2021 33.19 0.26 0.79% 32.63 33.21 32.19 335,204
Oct 05 2021 32.93 -0.04 -0.12% 32.51 33.25 32.0922 336,189
Oct 04 2021 32.97 0.25 0.76% 32.67 33.20 32.59 240,935
Oct 01 2021 32.72 0.50 1.55% 32.29 33.01 32.19 272,207
Sep 30 2021 32.22 -0.57 -1.74% 33.02 33.06 32.19 278,532
Sep 29 2021 32.79 0.52 1.61% 32.33 32.97 32.00 237,593
Sep 28 2021 32.27 -0.46 -1.41% 32.99 32.99 29.76 222,820
Sep 27 2021 32.73 0.81 2.54% 32.26 33.06 32.01 248,609
Sep 24 2021 31.92 0.39 1.24% 31.44 32.24 31.44 271,293
Sep 23 2021 31.53 1.11 3.65% 30.73 31.98 30.31 312,193
Sep 22 2021 30.42 0.23 0.76% 30.54 30.85 30.37 360,668
Sep 21 2021 30.19 0.04 0.13% 30.24 30.64 30.05 333,387
Sep 20 2021 30.15 -0.38 -1.24% 29.65 30.20 29.353 413,825
Sep 17 2021 30.53 0.36 1.19% 30.20 30.605 30.10 1,227,553
Sep 16 2021 30.17 -0.23 -0.76% 31.50 31.50 29.99 263,045
Sep 15 2021 30.40 0.64 2.15% 29.83 30.68 29.77 361,968
Sep 14 2021 29.76 -0.37 -1.23% 30.19 30.55 29.55 344,405
Sep 13 2021 30.13 0.16 0.53% 30.29 30.8772 29.83 356,104
Sep 10 2021 29.97 -0.50 -1.64% 30.66 30.66 29.91 342,775
Sep 09 2021 30.47 -0.28 -0.91% 30.66 31.08 30.47 245,960
Sep 08 2021 30.75 -0.26 -0.84% 30.93 31.17 30.54 183,310
Sep 07 2021 31.01 -0.09 -0.29% 31.30 31.76 31.01 372,653
Sep 06 2021 31.10 0.00 +0.00% 31.31 31.81 30.92 0
Sep 03 2021 31.10 -0.11 -0.35% 31.31 31.81 30.92 290,005
Sep 02 2021 31.21 -0.07 -0.22% 31.31 31.55 31.00 271,877
Sep 01 2021 31.28 -0.34 -1.08% 31.57 31.57 30.915 368,387
Aug 31 2021 31.62 0.04 0.13% 31.48 32.08 31.34 469,063
Aug 30 2021 31.58 -0.61 -1.89% 32.46 32.46 31.55 478,288
Aug 27 2021 32.19 0.02 0.06% 32.22 32.79 31.75 13,418,088
Aug 26 2021 32.17 -1.10 -3.31% 33.33 33.33 32.13 1,044,052
Aug 25 2021 33.27 2.66 8.69% 32.60 33.79 32.59 2,121,288
Aug 24 2021 30.61 0.07 0.23% 30.50 30.66 30.335 132,362
Aug 23 2021 30.54 0.31 1.03% 30.45 30.90 30.1696 160,841
Aug 20 2021 30.23 0.45 1.51% 29.68 30.36 29.45 144,652
Aug 19 2021 29.78 -0.24 -0.8% 29.71 29.88 29.43 169,873
Aug 18 2021 30.02 -0.34 -1.12% 30.29 30.70 29.98 126,554
Aug 17 2021 30.36 -0.32 -1.04% 30.42 30.82 30.01 162,662
Aug 16 2021 30.68 -0.20 -0.65% 30.88 30.97 30.40 126,982
Aug 13 2021 30.88 -0.20 -0.64% 31.07 31.31 30.67 80,863
Aug 12 2021 31.08 -0.35 -1.11% 31.51 31.65 31.06 180,937
Aug 11 2021 31.43 0.53 1.72% 30.91 31.44 30.75 117,539
Aug 10 2021 30.90 0.46 1.51% 30.36 31.04 30.22 106,502
Aug 09 2021 30.44 -0.31 -1.01% 30.47 30.87 30.24 87,712
Aug 06 2021 30.75 0.96 3.22% 30.26 31.00 30.26 168,230
Aug 05 2021 29.79 0.78 2.69% 29.29 29.84 29.09 206,894
Aug 04 2021 29.01 -0.54 -1.83% 29.09 29.41 28.87 178,681
Aug 03 2021 29.55 0.13 0.44% 29.45 29.62 28.84 204,803
Aug 02 2021 29.42 -0.60 -2.0% 30.21 30.66 29.36 330,884
Jul 30 2021 30.02 -0.25 -0.83% 30.17 30.59 29.92 203,046
Jul 29 2021 30.27 0.23 0.77% 30.15 30.66 29.99 235,115
Jul 28 2021 30.04 -0.65 -2.12% 30.02 30.7891 28.81 419,372
Jul 27 2021 30.69 0.06 0.2% 30.46 30.78 30.25 217,385
Jul 26 2021 30.63 0.27 0.89% 30.42 30.94 30.38 193,867


Your Recent History
NASDAQ
TRMK
Trustmark
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.