Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRMK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 25.73 | 0.27 | 1.06% | 25.51 | 25.95 | 25.44 | 349,618 |
| Apr 17 2024 | 25.46 | -0.17 | -0.66% | 25.90 | 26.01 | 25.41 | 208,826 |
| Apr 16 2024 | 25.63 | -0.41 | -1.57% | 25.73 | 26.20 | 25.63 | 309,432 |
| Apr 15 2024 | 26.04 | -0.16 | -0.61% | 26.32 | 26.48 | 25.7601 | 325,759 |
| Apr 12 2024 | 26.20 | -0.23 | -0.87% | 26.16 | 26.41 | 26.09 | 236,670 |
| Apr 11 2024 | 26.43 | -0.07 | -0.26% | 26.74 | 26.74 | 26.22 | 251,442 |
| Apr 10 2024 | 26.50 | -0.98 | -3.57% | 26.98 | 26.98 | 26.10 | 356,280 |
| Apr 09 2024 | 27.48 | 0.15 | 0.55% | 27.44 | 27.69 | 27.38 | 213,128 |
| Apr 08 2024 | 27.33 | 0.19 | 0.70% | 27.26 | 27.54 | 27.235 | 108,491 |
| Apr 05 2024 | 27.14 | 0.24 | 0.89% | 26.82 | 27.245 | 26.76 | 237,327 |
| Apr 04 2024 | 26.90 | 0.22 | 0.82% | 27.10 | 27.66 | 26.80 | 315,014 |
| Apr 03 2024 | 26.68 | -0.24 | -0.89% | 26.74 | 27.02 | 26.62 | 287,329 |
| Apr 02 2024 | 26.92 | -0.59 | -2.14% | 27.10 | 27.337 | 26.76 | 309,711 |
| Apr 01 2024 | 27.51 | -0.60 | -2.13% | 28.07 | 28.07 | 27.435 | 285,960 |
| Mar 28 2024 | 28.11 | 0.05 | 0.18% | 27.96 | 28.57 | 27.77 | 544,967 |
| Mar 27 2024 | 28.06 | 0.81 | 2.97% | 27.37 | 28.09 | 27.37 | 247,025 |
| Mar 26 2024 | 27.25 | 0.33 | 1.23% | 27.09 | 27.37 | 27.06 | 299,026 |
| Mar 25 2024 | 26.92 | 0.50 | 1.89% | 26.58 | 27.33 | 26.46 | 599,259 |
| Mar 22 2024 | 26.42 | -0.53 | -1.97% | 27.05 | 27.05 | 26.375 | 178,590 |
| Mar 21 2024 | 26.95 | 0.28 | 1.05% | 26.81 | 27.19 | 26.77 | 235,931 |
| Mar 20 2024 | 26.67 | 0.85 | 3.29% | 25.64 | 26.93 | 25.64 | 201,110 |
| Mar 19 2024 | 25.82 | 0.17 | 0.66% | 25.66 | 26.07 | 25.60 | 158,540 |
| Mar 18 2024 | 25.65 | -0.27 | -1.04% | 25.90 | 26.075 | 25.525 | 276,443 |
| Mar 15 2024 | 25.92 | 0.40 | 1.57% | 25.39 | 26.07 | 25.24 | 764,998 |
| Mar 14 2024 | 25.52 | -0.54 | -2.07% | 25.86 | 25.96 | 25.37 | 315,138 |
| Mar 13 2024 | 26.06 | -0.09 | -0.34% | 26.12 | 26.38 | 25.855 | 171,797 |
| Mar 12 2024 | 26.15 | -0.79 | -2.93% | 26.80 | 26.80 | 26.14 | 215,300 |
| Mar 11 2024 | 26.94 | -0.07 | -0.26% | 26.90 | 27.04 | 26.705 | 147,039 |
| Mar 08 2024 | 27.01 | -0.12 | -0.44% | 27.55 | 27.58 | 27.00 | 160,918 |
| Mar 07 2024 | 27.13 | 0.12 | 0.44% | 27.41 | 27.57 | 26.87 | 205,588 |
| Mar 06 2024 | 27.01 | 0.05 | 0.19% | 27.03 | 27.46 | 26.39 | 204,028 |
| Mar 05 2024 | 26.96 | 0.97 | 3.73% | 26.01 | 26.96 | 25.83 | 441,135 |
| Mar 04 2024 | 25.99 | -0.55 | -2.07% | 26.62 | 26.90 | 25.92 | 355,164 |
| Mar 01 2024 | 26.54 | -0.32 | -1.19% | 26.67 | 26.83 | 26.11 | 249,882 |
| Feb 29 2024 | 26.86 | 0.27 | 1.02% | 26.86 | 27.37 | 26.645 | 255,405 |
| Feb 28 2024 | 26.59 | 0.03 | 0.11% | 26.31 | 26.765 | 26.22 | 240,659 |
| Feb 27 2024 | 26.56 | 0.17 | 0.64% | 26.44 | 26.73 | 26.44 | 203,140 |
| Feb 26 2024 | 26.39 | -0.49 | -1.82% | 26.76 | 26.97 | 26.30 | 193,193 |
| Feb 23 2024 | 26.88 | 0.08 | 0.30% | 26.78 | 27.16 | 26.67 | 131,884 |
| Feb 22 2024 | 26.80 | 0.00 | 0.00% | 26.67 | 26.89 | 26.54 | 354,434 |
| Feb 21 2024 | 26.80 | -0.34 | -1.25% | 26.99 | 27.06 | 26.65 | 196,251 |
| Feb 20 2024 | 27.14 | -0.03 | -0.11% | 26.82 | 27.40 | 26.82 | 295,283 |
| Feb 16 2024 | 27.17 | -0.41 | -1.49% | 27.32 | 27.51 | 27.06 | 206,668 |
| Feb 15 2024 | 27.58 | 0.88 | 3.30% | 26.81 | 27.735 | 26.685 | 202,875 |
| Feb 14 2024 | 26.70 | 0.32 | 1.21% | 26.69 | 26.8699 | 26.18 | 232,702 |
| Feb 13 2024 | 26.38 | -1.09 | -3.97% | 26.64 | 26.735 | 25.82 | 341,750 |
| Feb 12 2024 | 27.47 | 0.35 | 1.29% | 27.17 | 27.90 | 27.17 | 273,264 |
| Feb 09 2024 | 27.12 | 0.49 | 1.84% | 26.70 | 27.15 | 26.30 | 181,254 |
| Feb 08 2024 | 26.63 | 0.07 | 0.26% | 26.45 | 26.83 | 26.39 | 182,511 |
| Feb 07 2024 | 26.56 | -0.15 | -0.56% | 26.73 | 26.88 | 25.91 | 246,418 |
| Feb 06 2024 | 26.71 | -0.24 | -0.89% | 26.92 | 27.1946 | 26.49 | 172,253 |
| Feb 05 2024 | 26.95 | -0.19 | -0.70% | 26.80 | 27.14 | 26.62 | 239,451 |
| Feb 02 2024 | 27.14 | -0.01 | -0.04% | 26.53 | 27.5399 | 26.53 | 291,019 |
| Feb 01 2024 | 27.15 | 0.16 | 0.59% | 27.13 | 27.45 | 26.12 | 377,697 |
| Jan 31 2024 | 26.99 | -1.23 | -4.36% | 27.71 | 28.01 | 26.83 | 339,839 |
| Jan 30 2024 | 28.22 | -0.33 | -1.16% | 28.54 | 28.55 | 28.17 | 213,227 |
| Jan 29 2024 | 28.55 | 0.40 | 1.42% | 28.27 | 28.57 | 28.07 | 280,563 |
| Jan 26 2024 | 28.15 | 0.12 | 0.43% | 28.33 | 28.58 | 28.01 | 234,365 |
| Jan 25 2024 | 28.03 | 0.44 | 1.59% | 28.16 | 28.38 | 27.38 | 297,001 |
| Jan 24 2024 | 27.59 | -0.37 | -1.32% | 28.23 | 28.5899 | 26.67 | 443,632 |
| Jan 23 2024 | 27.96 | -0.07 | -0.25% | 28.27 | 28.38 | 27.73 | 282,679 |
| Jan 22 2024 | 28.03 | 0.81 | 2.98% | 27.57 | 28.045 | 27.325 | 339,873 |
