Dark

TRMK
Trustmark Corp
stock NASDAQ

At Close

Apr 9, 2026 3:59:55 PM EDT

45.37USD+1.921%(+0.86)636,044

45.35Bid 45.38Ask 0.03Spread

Pre-market

Apr 9, 2026 8:42:30 AM EDT

44.01USD-1.124%(-0.50)300

After-hours

Apr 9, 2026 4:00:30 PM EDT

45.35USD-0.033%(-0.02)1,256

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-09	44.1000	45.5400	43.9400	45.3700	+1.932%	636,044	0.000%
2026-04-08	44.4000	44.9600	44.3700	44.5100	+2.676%	457,854	+1.932%
2026-04-07	42.9300	43.4850	42.8300	43.3500	+0.603%	261,116	+4.660%
2026-04-06	42.5000	43.1750	42.4000	43.0900	+1.174%	267,815	+5.291%
2026-04-02	42.0600	42.7900	41.8250	42.5900	+0.259%	321,604	+6.527%
2026-04-01	42.2900	42.9800	42.2700	42.4800	+0.807%	514,554	+6.803%
2026-03-31	42.2800	42.9050	41.6450	42.1400	+0.143%	550,640	+7.665%
2026-03-30	42.2100	42.2800	41.8000	42.0800	+0.646%	296,777	+7.818%
2026-03-27	41.9300	42.2300	41.6600	41.8100	-1.158%	319,333	+8.515%
2026-03-26	41.8500	42.3200	41.7600	42.3000	+0.523%	282,028	+7.258%
2026-03-25	42.5300	42.7700	41.7600	42.0800	+0.036%	325,724	+7.818%
2026-03-24	41.4000	42.4300	40.8250	42.0650	+0.586%	529,283	+7.857%
2026-03-23	41.8800	42.5700	41.4500	41.8200	+2.349%	491,265	+8.489%
2026-03-20	40.9300	41.0800	40.4400	40.8600	-0.195%	1,222,017	+11.038%
2026-03-19	40.2300	41.1700	40.0100	40.9400	+1.462%	369,948	+10.821%
2026-03-18	40.9900	41.2400	40.2200	40.3500	-2.039%	485,505	+12.441%
2026-03-17	41.7300	42.0500	41.0800	41.1900	-0.507%	584,397	+10.148%
2026-03-16	41.1500	41.9000	40.9000	41.4000	+1.346%	369,091	+9.589%
2026-03-13	41.5700	41.5700	40.7100	40.8500	-0.753%	318,893	+11.065%
2026-03-12	40.4600	41.2300	40.1700	41.1600	-0.146%	291,619	+10.228%
2026-03-11	41.2800	41.8200	40.7800	41.2200	-1.056%	463,943	+10.068%
2026-03-10	41.5600	42.4500	41.2000	41.6600	-0.287%	447,998	+8.905%
2026-03-09	41.2600	41.8300	40.0900	41.7800	-0.571%	613,928	+8.593%
2026-03-06	41.7300	42.0900	40.3200	42.0200	-1.799%	460,756	+7.972%
2026-03-05	42.7000	42.9600	42.1300	42.7900	-1.041%	495,853	+6.029%
2026-03-04	43.3500	43.7200	42.9900	43.2400	-0.092%	354,211	+4.926%
2026-03-03	42.2600	43.4100	41.9800	43.2800	-0.322%	555,327	+4.829%
2026-03-02	41.9300	43.5900	41.0900	43.4200	+1.949%	458,516	+4.491%
2026-02-27	43.4400	43.6245	41.9400	42.5900	-4.271%	811,061	+6.527%
2026-02-26	44.2100	44.9199	43.7850	44.4900	+0.999%	647,924	+1.978%
2026-02-25	43.2900	44.0800	43.1400	44.0500	+2.180%	365,526	+2.997%
2026-02-24	42.9600	43.2650	42.5300	43.1100	+0.209%	457,047	+5.242%
2026-02-23	44.4600	44.8800	42.3500	43.0200	-3.801%	513,360	+5.463%
2026-02-20	44.2800	44.8300	43.8100	44.7200	+0.994%	270,132	+1.453%
2026-02-19	44.2200	44.5700	43.9550	44.2800	-0.651%	268,291	+2.462%
2026-02-18	44.6900	45.3900	44.4200	44.5700	-0.558%	508,131	+1.795%
2026-02-17	44.8300	45.4300	44.4550	44.8200	+0.201%	425,282	+1.227%
2026-02-13	43.9200	44.8400	43.5400	44.7300	+1.682%	393,646	+1.431%
2026-02-12	43.9400	44.2800	42.9400	43.9900	+1.080%	398,549	+3.137%
2026-02-11	44.0700	44.4200	43.2300	43.5200	-0.753%	265,205	+4.251%
2026-02-10	44.3100	44.8100	43.3500	43.8500	-1.283%	212,236	+3.466%
2026-02-09	44.5000	44.9550	44.3550	44.4200	-0.604%	260,539	+2.139%
2026-02-06	44.1700	44.7100	43.9900	44.6900	+2.289%	336,104	+1.522%
2026-02-05	43.8200	44.5000	43.2100	43.6900	-0.342%	307,127	+3.845%
2026-02-04	43.7000	44.5050	43.6450	43.8400	+1.130%	437,332	+3.490%
2026-02-03	42.8700	44.0000	42.6100	43.3500	+0.791%	372,245	+4.660%
2026-02-02	42.5500	43.5500	41.6350	43.0100	+1.152%	353,514	+5.487%
2026-01-30	42.2100	42.5600	41.9100	42.5200	+0.473%	372,659	+6.703%
2026-01-29	42.1600	42.7800	41.5100	42.3200	+0.499%	358,252	+7.207%
2026-01-28	41.9300	42.6100	41.1050	42.1100	+2.358%	466,890	+7.742%
2026-01-27	40.9700	41.4800	40.7050	41.1400	+0.562%	316,257	+10.282%
2026-01-26	40.7800	41.2100	40.3100	40.9100	+0.220%	222,096	+10.902%
2026-01-23	42.2500	42.4100	40.7150	40.8200	-4.043%	296,626	+11.146%
2026-01-22	42.7000	43.2899	42.1410	42.5400	-0.235%	222,192	+6.653%
2026-01-21	40.7100	42.8000	40.7100	42.6400	+5.571%	317,119	+6.402%
2026-01-20	40.5800	41.1500	40.1500	40.3900	-2.227%	195,275	+12.330%
2026-01-16	41.0500	41.5000	40.9300	41.3100	+0.340%	309,929	+9.828%
2026-01-15	40.2500	41.3100	40.2500	41.1700	+2.438%	317,708	+10.202%
2026-01-14	39.8100	40.3800	39.7300	40.1900	+0.676%	462,982	+12.889%
2026-01-13	40.0100	40.0500	39.6800	39.9200	+0.050%	146,220	+13.652%
2026-01-12	39.7900	40.1800	39.6800	39.9000	-0.474%	243,382	+13.709%
2026-01-09	40.3500	40.7700	40.0400	40.0900	-0.988%	189,589	+13.170%
2026-01-08	39.6400	40.9000	39.6400	40.4900	+1.581%	354,466	+12.052%
2026-01-07	40.2900	40.4500	39.1750	39.8600	-0.969%	247,611	+13.823%
2026-01-06	39.8300	40.5200	39.6900	40.2500	+0.424%	449,676	+12.720%
2026-01-05	39.0100	40.5600	39.0100	40.0800	+2.533%	480,641	+13.199%
2026-01-02	39.0100	39.3200	38.4720	39.0900	+0.359%	192,972	+16.065%
2025-12-31	39.3600	39.4400	38.8900	38.9500	-0.815%	195,698	+16.483%
2025-12-30	39.8300	39.8300	39.2600	39.2700	-1.406%	192,358	+15.533%
2025-12-29	40.1500	40.4600	39.7500	39.8300	-0.772%	188,629	+13.909%
2025-12-26	40.3600	40.5300	40.0750	40.1400	-0.372%	197,677	+13.029%
2025-12-24	40.3300	40.5700	40.2550	40.2900	-0.149%	101,392	+12.609%
2025-12-23	40.7100	40.9300	40.2800	40.3500	-1.006%	193,144	+12.441%
2025-12-22	40.8600	41.3300	40.7100	40.7600	-0.245%	192,420	+11.310%
2025-12-19	40.8800	41.0600	40.3850	40.8600	-0.366%	1,296,719	+11.038%
2025-12-18	41.1400	41.3500	40.7800	41.0100	+0.318%	236,757	+10.632%
2025-12-17	40.6000	41.4250	40.5050	40.8800	+0.516%	240,028	+10.983%
2025-12-16	40.9600	41.0590	40.4350	40.6700	-0.270%	286,185	+11.556%
2025-12-15	40.8600	41.0950	40.5850	40.7800	+0.369%	358,112	+11.256%
2025-12-12	41.1100	41.1200	40.3600	40.6300	-0.660%	293,052	+11.666%
2025-12-11	40.5100	41.2200	40.5100	40.9000	+0.590%	231,808	+10.929%
2025-12-10	39.1800	40.8220	37.3700	40.6600	+3.592%	404,350	+11.584%
2025-12-09	39.2100	39.7000	38.6900	39.2500	+0.358%	297,905	+15.592%
2025-12-08	39.4400	39.5200	38.8500	39.1100	-0.306%	364,701	+16.006%
2025-12-05	39.5200	39.6900	38.9900	39.2300	-1.209%	261,449	+15.651%
2025-12-04	39.4200	39.8250	39.1800	39.7100	+1.095%	373,160	+14.253%
2025-12-03	38.7500	39.4800	36.4100	39.2800	+1.867%	270,212	+15.504%
2025-12-02	39.0900	39.2250	38.5250	38.5600	-0.670%	190,418	+17.661%
2025-12-01	38.3800	39.1650	38.3800	38.8200	-0.206%	226,293	+16.873%
2025-11-28	39.0300	39.1800	38.7250	38.9000	-0.486%	238,360	+16.632%
2025-11-26	39.0300	39.4300	38.7650	39.0900	-0.281%	326,831	+16.065%
2025-11-25	38.6700	39.5600	38.0000	39.2000	+2.004%	204,937	+15.740%
2025-11-24	38.4000	38.7600	38.1350	38.4300	-0.337%	219,304	+18.059%
2025-11-21	37.7600	38.9950	37.5450	38.5600	+2.471%	385,650	+17.661%
2025-11-20	38.1600	38.6260	37.5800	37.6300	-0.291%	269,653	+20.569%
2025-11-19	37.2600	37.8600	37.2600	37.7400	+1.180%	248,106	+20.217%
2025-11-18	36.7400	37.4800	36.6300	37.3000	+1.524%	226,620	+21.635%
2025-11-17	38.3400	38.4400	36.5800	36.7400	-4.522%	239,368	+23.489%
2025-11-14	38.0900	38.5100	37.5200	38.4800	+0.812%	247,260	+17.905%
2025-11-13	38.5600	38.9300	37.9400	38.1700	-1.267%	223,338	+18.863%
2025-11-12	39.1700	39.6300	38.3550	38.6600	-1.302%	537,864	+17.356%
2025-11-11	38.3600	39.2000	38.0300	39.1700	+2.218%	464,960	+15.828%
2025-11-10	38.3200	38.5600	37.8950	38.3200	+0.367%	255,584	+18.398%
2025-11-07	37.7100	38.1960	37.5850	38.1800	+1.220%	221,661	+18.832%
2025-11-06	38.0100	38.3175	37.7000	37.7200	-1.257%	484,444	+20.281%
2025-11-05	37.4100	38.2800	37.4000	38.2000	+1.921%	314,110	+18.770%
2025-11-04	37.2800	37.5700	37.0400	37.4800	+0.241%	558,381	+21.051%
2025-11-03	37.0000	37.4600	36.4150	37.3900	+0.457%	514,133	+21.343%
2025-10-31	37.2100	37.5300	36.5750	37.2200	-0.054%	372,426	+21.897%
2025-10-30	37.8700	38.3400	37.1800	37.2400	-1.871%	701,613	+21.831%
2025-10-29	37.9800	38.9700	37.3550	37.9500	-1.938%	537,656	+19.552%
2025-10-28	38.6200	38.8700	38.3800	38.7000	-0.077%	208,949	+17.235%
2025-10-27	38.7900	38.9800	38.4800	38.7300	-0.026%	263,254	+17.144%
2025-10-24	38.3400	38.8400	38.3350	38.7400	+1.840%	236,183	+17.114%
2025-10-23	37.9700	38.1100	37.5300	38.0400	+0.184%	218,774	+19.269%
2025-10-22	38.2100	38.5100	37.7400	37.9700	-0.498%	248,117	+19.489%
2025-10-21	38.1600	38.2500	37.9300	38.1600	-0.313%	244,856	+18.894%
2025-10-20	37.8200	38.4000	37.6028	38.2800	+2.053%	189,583	+18.521%
2025-10-17	37.0500	37.5950	36.6100	37.5100	+2.263%	332,938	+20.954%
2025-10-16	38.7200	38.7300	36.3300	36.6800	-5.780%	414,182	+23.691%
2025-10-15	39.7500	39.7578	38.6400	38.9300	-1.717%	189,186	+16.543%
2025-10-14	38.0200	39.7700	38.0200	39.6100	+3.339%	250,402	+14.542%
2025-10-13	38.0200	38.3800	37.4800	38.3300	+1.887%	245,757	+18.367%
2025-10-10	39.4200	39.7200	37.5600	37.6200	-4.421%	265,601	+20.601%
2025-10-09	39.4800	39.6200	39.0100	39.3600	-0.354%	130,616	+15.269%
2025-10-08	40.0400	40.0400	39.4150	39.5000	-0.754%	157,621	+14.861%
2025-10-07	39.8000	40.1250	38.9150	39.8000	-0.075%	308,324	+13.995%
2025-10-06	39.8600	40.4500	39.3250	39.8300	+0.454%	297,297	+13.909%
2025-10-03	39.1700	39.7800	38.9350	39.6500	+1.536%	312,413	+14.426%
2025-10-02	38.9500	39.1200	38.6300	39.0500	-0.077%	189,354	+16.184%
2025-10-01	39.2800	39.3600	38.8000	39.0800	-1.313%	240,704	+16.095%
2025-09-30	39.7000	40.3100	39.0900	39.6000	-0.377%	281,481	+14.571%
2025-09-29	40.2600	40.5399	39.5200	39.7500	-1.316%	336,549	+14.138%
2025-09-26	40.2400	40.5880	39.9656	40.2800	+0.299%	180,593	+12.637%
2025-09-25	40.2900	40.5800	40.0200	40.1600	-0.520%	210,987	+12.973%
2025-09-24	40.4200	40.6200	40.0900	40.3700	-0.050%	182,065	+12.385%
2025-09-23	40.3500	41.0650	40.2600	40.3900	+0.099%	205,960	+12.330%
2025-09-22	40.5400	40.7400	40.1100	40.3500	-0.836%	243,779	+12.441%
2025-09-19	41.0300	41.0300	40.2150	40.6900	-0.901%	1,223,203	+11.502%
2025-09-18	39.9200	41.1700	39.8950	41.0600	+3.244%	339,921	+10.497%
2025-09-17	39.4700	40.6100	39.4700	39.7700	+0.862%	285,907	+14.081%
2025-09-16	39.8100	39.8750	39.0800	39.4300	-1.376%	296,546	+15.065%
2025-09-15	40.1600	40.2050	39.7600	39.9800	-0.498%	266,681	+13.482%
2025-09-12	40.3100	40.4700	40.0145	40.1800	-0.520%	165,514	+12.917%
2025-09-11	40.0300	40.4200	39.7950	40.3900	+0.673%	249,261	+12.330%
2025-09-10	39.9700	40.2300	39.8750	40.1200	+0.375%	185,306	+13.086%
2025-09-09	40.3200	40.5165	39.7150	39.9700	-1.138%	202,926	+13.510%
2025-09-08	40.4200	40.7675	39.7100	40.4300	+0.447%	204,264	+12.219%
2025-09-05	40.9000	41.3350	39.9600	40.2500	-1.300%	204,727	+12.720%
2025-09-04	40.2700	40.8100	40.0800	40.7800	+1.747%	378,939	+11.256%
2025-09-03	39.9600	40.5850	39.7500	40.0800	-0.149%	192,780	+13.199%
2025-09-02	39.8700	40.1400	39.5600	40.1400	-0.323%	253,014	+13.029%
2025-08-29	40.3800	40.6100	40.2100	40.2700	-0.617%	182,180	+12.665%
2025-08-28	40.7100	40.7100	40.3150	40.5200	-0.271%	180,546	+11.969%
2025-08-27	40.3800	40.8100	40.3500	40.6300	+0.074%	227,096	+11.666%
2025-08-26	40.0600	40.6700	40.0400	40.6000	+1.146%	194,345	+11.749%
2025-08-25	40.0800	40.4700	40.0800	40.1400	-0.508%	275,890	+13.029%
2025-08-22	38.6500	40.4500	38.6500	40.3450	+5.120%	372,263	+12.455%
2025-08-21	38.1600	38.6600	38.1400	38.3800	-0.338%	212,223	+18.213%
2025-08-20	38.5900	38.7000	38.2100	38.5100	-0.052%	195,148	+17.814%
2025-08-19	38.5900	39.0700	38.4879	38.5300	-0.065%	164,674	+17.752%
2025-08-18	38.4900	38.6000	38.0400	38.5550	-0.297%	227,091	+17.676%
2025-08-15	39.2300	39.2300	38.5650	38.6700	-1.150%	596,465	+17.326%
2025-08-14	38.8400	39.2000	38.6900	39.1200	-0.433%	254,835	+15.976%
2025-08-13	38.6000	39.3400	38.4850	39.2900	+2.478%	432,449	+15.475%
2025-08-12	37.1300	38.4150	37.1300	38.3400	+4.043%	226,205	+18.336%
2025-08-11	36.9800	37.0900	36.7150	36.8500	-0.271%	216,787	+23.121%
2025-08-08	36.7900	36.9700	36.5450	36.9500	+1.344%	157,748	+22.788%
2025-08-07	37.0600	37.2200	36.3500	36.4600	-1.045%	146,372	+24.438%
2025-08-06	36.9700	37.1000	36.7900	36.8450	-0.446%	182,979	+23.137%
2025-08-05	36.9100	37.8450	36.2800	37.0100	+0.325%	234,054	+22.588%
2025-08-04	36.5300	36.9300	36.5300	36.8900	+0.903%	159,687	+22.987%
2025-08-01	36.8700	36.8700	36.0503	36.5600	-1.852%	419,302	+24.097%
2025-07-31	37.0900	37.4800	37.0000	37.2500	-0.561%	310,323	+21.799%
2025-07-30	37.9200	38.2000	37.3001	37.4600	-0.978%	223,798	+21.116%
2025-07-29	38.5800	38.5800	37.6700	37.8300	-1.098%	261,195	+19.931%
2025-07-28	38.6300	38.6300	38.0500	38.2500	-1.086%	240,638	+18.614%
2025-07-25	38.6500	38.8200	37.9000	38.6700	+0.207%	272,197	+17.326%
2025-07-24	38.3400	39.6600	38.3400	38.5900	+0.652%	466,125	+17.569%
2025-07-23	38.5000	38.7200	37.2500	38.3400	-0.981%	885,104	+18.336%
2025-07-22	38.4300	38.8400	38.1900	38.7200	+0.519%	533,169	+17.175%
2025-07-21	38.6200	39.2100	38.4850	38.5200	-0.078%	256,246	+17.783%
2025-07-18	38.5900	38.6850	37.9300	38.5500	+0.653%	378,382	+17.691%
2025-07-17	37.9200	39.0400	36.8150	38.3000	+0.789%	286,622	+18.460%
2025-07-16	37.7400	38.2750	37.1400	38.0000	+1.091%	256,223	+19.395%
2025-07-15	38.5600	38.8000	37.5600	37.5900	-2.868%	316,387	+20.697%
2025-07-14	38.3200	38.7100	37.5000	38.7000	+0.992%	253,004	+17.235%
2025-07-11	38.6400	38.6400	38.1850	38.3200	-0.982%	201,015	+18.398%
2025-07-10	38.4000	38.9700	38.2600	38.7000	+0.493%	223,445	+17.235%
2025-07-09	38.4800	38.6100	38.2400	38.5100	+0.548%	269,481	+17.814%
2025-07-08	38.2600	38.7050	38.1200	38.3000	+0.157%	268,338	+18.460%
2025-07-07	38.3100	38.9000	38.0400	38.2400	-0.907%	237,918	+18.645%
2025-07-03	38.2900	38.8700	37.4050	38.5900	+1.127%	203,724	+17.569%
2025-07-02	37.6400	38.2200	35.9600	38.1600	+1.760%	329,448	+18.894%
2025-07-01	36.2000	37.7100	36.2000	37.5000	+2.852%	383,747	+20.987%
2025-06-30	36.8400	37.0650	36.1900	36.4600	-0.870%	398,762	+24.438%
2025-06-27	36.5300	36.8000	36.2700	36.7800	+0.961%	981,453	+23.355%
2025-06-26	35.4700	36.4800	35.4400	36.4300	+3.114%	307,227	+24.540%
2025-06-25	35.4500	35.4600	35.1600	35.3300	-0.282%	292,947	+28.418%
2025-06-24	35.1200	35.8700	35.1200	35.4300	+1.548%	456,546	+28.055%
2025-06-23	34.0300	34.9200	33.8400	34.8900	+2.377%	391,653	+30.037%
2025-06-20	33.9500	34.1900	33.9100	34.0800	+0.590%	534,925	+33.128%
2025-06-18	33.5500	34.1100	33.3900	33.8800	+0.713%	223,926	+33.914%
2025-06-17	33.6900	33.9800	33.5500	33.6400	-0.738%	244,600	+34.869%
2025-06-16	34.5200	34.8400	33.8100	33.8900	-0.206%	303,355	+33.874%
2025-06-13	34.1000	34.3200	33.8000	33.9600	-1.850%	280,559	+33.598%
2025-06-12	34.6400	34.6800	34.3001	34.6000	-0.803%	207,463	+31.127%
2025-06-11	35.4400	35.6200	34.7400	34.8800	-1.413%	202,236	+30.075%
2025-06-10	34.9900	35.6000	34.9200	35.3800	+1.144%	261,794	+28.236%
2025-06-09	34.9000	35.2800	34.7950	34.9800	+0.488%	230,648	+29.703%
2025-06-06	34.8000	34.9500	34.3950	34.8100	+1.635%	268,058	+30.336%
2025-06-05	34.2300	34.6300	34.0000	34.2500	+0.058%	314,226	+32.467%
2025-06-04	34.6500	34.8050	34.1600	34.2300	-1.440%	210,744	+32.545%
2025-06-03	34.1700	34.8700	34.0650	34.7300	+1.283%	210,559	+30.636%
2025-06-02	34.4000	35.4000	33.9000	34.2900	-0.493%	325,018	+32.313%
2025-05-30	34.5600	35.2200	34.2400	34.4600	-1.034%	267,266	+31.660%
2025-05-29	34.7100	34.8200	34.4600	34.8200	+0.476%	210,225	+30.299%
2025-05-28	35.1700	35.4600	34.6200	34.6550	-1.716%	189,548	+30.919%
2025-05-27	35.0300	35.2800	34.5900	35.2600	+1.878%	210,298	+28.673%
2025-05-23	34.0400	34.7300	34.0000	34.6100	-0.288%	396,172	+31.089%
2025-05-22	34.7400	35.0700	34.5800	34.7100	-0.630%	200,546	+30.712%
2025-05-21	35.4600	35.5600	34.8800	34.9300	-2.566%	273,213	+29.888%
2025-05-20	36.0000	36.0700	35.6850	35.8500	-0.334%	286,188	+26.555%
2025-05-19	35.6300	36.0000	35.5200	35.9700	-0.056%	242,176	+26.133%
2025-05-16	36.0200	36.1100	35.6250	35.9900	-0.083%	417,332	+26.063%
2025-05-15	35.8900	36.2600	35.7200	36.0200	+0.558%	261,080	+25.958%
2025-05-14	36.0300	36.1650	35.8000	35.8200	-1.186%	327,860	+26.661%
2025-05-13	36.5200	36.5500	35.8200	36.2500	+0.138%	347,397	+25.159%
2025-05-12	36.0300	36.9251	36.0300	36.2000	+3.075%	367,070	+25.331%
2025-05-09	35.2500	35.3600	34.9300	35.1200	-0.312%	150,284	+29.186%
2025-05-08	34.9000	35.4900	34.6800	35.2300	+1.821%	208,776	+28.782%
2025-05-07	34.9800	35.0450	34.4800	34.6000	+0.261%	218,264	+31.127%
2025-05-06	34.2600	34.7400	34.1150	34.5100	-0.605%	148,747	+31.469%
2025-05-05	34.6300	35.1450	34.5500	34.7200	-0.544%	213,276	+30.674%
2025-05-02	34.5800	35.0750	34.3400	34.9100	+2.435%	220,247	+29.963%
2025-05-01	33.6800	34.3450	33.2800	34.0800	+1.580%	339,980	+33.128%
2025-04-30	33.5900	33.9200	33.0880	33.5500	-1.584%	349,549	+35.231%
2025-04-29	33.5400	34.1500	33.1575	34.0900	+1.217%	238,623	+33.089%
2025-04-28	33.4400	33.9350	33.2700	33.6800	+1.020%	372,273	+34.709%
2025-04-25	33.1000	33.6700	32.9100	33.3400	-0.388%	358,442	+36.083%
2025-04-24	33.7500	33.8500	33.2000	33.4700	-1.210%	344,584	+35.554%
2025-04-23	33.5900	35.0350	33.4900	33.8800	+0.237%	605,272	+33.914%
2025-04-22	33.0500	34.0100	32.6800	33.8000	+3.396%	437,715	+34.231%
2025-04-21	32.4700	32.7550	32.2200	32.6900	-0.183%	311,830	+38.789%
2025-04-17	32.3800	32.8900	32.3300	32.7500	+0.862%	456,968	+38.534%
2025-04-16	32.2800	32.6000	32.0000	32.4700	+0.340%	409,769	+39.729%
2025-04-15	32.0000	32.6850	31.3815	32.3600	+2.114%	299,333	+40.204%
2025-04-14	31.4100	32.2500	30.6900	31.6900	+1.505%	346,668	+43.168%
2025-04-11	30.6200	31.3300	30.0500	31.2200	+0.354%	620,683	+45.324%
2025-04-10	32.0500	32.5100	30.2000	31.1100	-5.383%	500,770	+45.837%
2025-04-09	30.4100	33.6550	29.9100	32.8800	+6.788%	722,553	+37.987%
2025-04-08	32.0700	32.2600	30.2150	30.7900	-0.356%	557,419	+47.353%
2025-04-07	29.9600	32.7000	29.7700	30.9000	+0.260%	585,536	+46.828%
2025-04-04	31.9400	32.8000	29.9700	30.8200	-3.234%	589,093	+47.210%
2025-04-03	32.8700	33.1000	31.8000	31.8500	-7.921%	528,983	+42.449%
2025-04-02	34.3900	34.7700	33.7200	34.5900	+0.232%	281,500	+31.165%
2025-04-01	34.1800	34.6600	33.9000	34.5100	+0.058%	261,958	+31.469%
2025-03-31	33.9100	34.5700	33.9100	34.4900	+0.554%	275,493	+31.545%
2025-03-28	35.0600	35.1800	34.1200	34.3000	-2.418%	225,342	+32.274%
2025-03-27	35.3100	35.6700	34.6600	35.1500	-0.368%	318,049	+29.075%
2025-03-26	35.2300	35.7300	35.0300	35.2800	+0.313%	193,958	+28.600%
2025-03-25	35.1900	35.5060	35.0500	35.1700	+0.199%	238,408	+29.002%
2025-03-24	34.6400	35.1400	34.4800	35.1000	+3.205%	282,941	+29.259%
2025-03-21	33.7900	34.4300	32.9000	34.0100	+0.177%	1,002,641	+33.402%
2025-03-20	34.0300	34.7250	33.9300	33.9500	-1.394%	280,132	+33.638%
2025-03-19	34.2700	34.7500	33.9000	34.4300	+0.145%	281,413	+31.775%
2025-03-18	34.2500	34.4200	33.8900	34.3800	+0.058%	233,217	+31.966%
2025-03-17	34.5700	34.5800	33.6100	34.3600	+0.733%	242,005	+32.043%
2025-03-14	33.4000	34.1100	33.4000	34.1100	+2.989%	197,231	+33.011%
2025-03-13	33.6900	33.9200	33.1200	33.1200	-1.370%	303,071	+36.987%
2025-03-12	34.0000	34.4700	32.8800	33.5800	+2.005%	349,521	+35.110%
2025-03-11	32.9300	33.3400	32.3800	32.9200	-0.030%	499,706	+37.819%
2025-03-10	34.0100	34.1800	32.8050	32.9300	-4.661%	409,140	+37.777%
2025-03-07	34.5300	35.4100	33.8050	34.5400	-0.490%	347,572	+31.355%
2025-03-06	34.8300	35.0400	34.3804	34.7100	-1.532%	235,287	+30.712%
2025-03-05	35.3200	35.6100	34.7900	35.2500	-0.085%	269,840	+28.709%
2025-03-04	36.2900	36.2900	35.1300	35.2800	-3.948%	431,682	+28.600%
2025-03-03	36.6800	37.1800	36.3000	36.7300	+0.383%	264,471	+23.523%
2025-02-28	36.6300	36.8300	36.0950	36.5900	+0.688%	276,266	+23.996%
2025-02-27	36.0400	36.6300	36.0000	36.3400	+0.637%	186,066	+24.849%
2025-02-26	36.1100	36.5300	35.7300	36.1100	-0.221%	184,906	+25.644%
2025-02-25	36.9000	36.9000	36.1400	36.1900	+0.361%	259,025	+25.366%
2025-02-24	36.7500	36.7550	36.0500	36.0600	-1.205%	268,792	+25.818%
2025-02-21	38.3600	38.3600	36.4900	36.5000	-2.223%	266,083	+24.301%
2025-02-20	37.4700	38.2300	37.1000	37.3300	-1.139%	289,223	+21.538%
2025-02-19	37.9800	38.2300	37.1300	37.7600	-0.185%	236,110	+20.154%
2025-02-18	37.6800	38.2300	37.5700	37.8300	+0.425%	172,543	+19.931%
2025-02-14	38.2400	38.3575	37.5100	37.6700	-0.790%	125,125	+20.441%
2025-02-13	37.8300	38.0400	37.5150	37.9700	+1.011%	187,831	+19.489%
2025-02-12	37.9400	38.0600	36.9800	37.5900	-2.541%	224,833	+20.697%
2025-02-11	37.5700	38.5700	37.4372	38.5700	+1.875%	142,200	+17.630%
2025-02-10	38.2500	38.2500	37.7700	37.8600	-1.045%	173,354	+19.836%
2025-02-07	38.7700	38.7700	37.6500	38.2600	-1.468%	222,767	+18.583%
2025-02-06	38.4300	38.9200	38.1400	38.8300	+1.252%	177,316	+16.843%
2025-02-05	37.9700	38.3500	37.5500	38.3500	+1.482%	175,310	+18.305%
2025-02-04	36.6800	37.8100	36.5100	37.7900	+2.384%	243,543	+20.058%
2025-02-03	36.8400	37.5900	36.4450	36.9100	-1.573%	327,083	+22.921%
2025-01-31	37.4300	37.9800	37.2350	37.5000	+0.267%	380,769	+20.987%
2025-01-30	37.6800	38.1200	36.8900	37.4000	+0.054%	376,758	+21.310%
2025-01-29	37.3800	38.4200	36.3600	37.3800	+2.355%	602,936	+21.375%
2025-01-28	36.2000	36.8400	35.7600	36.5200	+0.800%	361,294	+24.233%
2025-01-27	35.7900	36.5500	35.6200	36.2300	+1.513%	255,716	+25.228%
2025-01-24	35.3300	35.9300	35.0850	35.6900	+1.913%	344,055	+27.122%
2025-01-23	34.9700	35.3700	34.8550	35.0200	-0.398%	266,587	+29.555%
2025-01-22	35.1900	35.4000	34.8700	35.1600	-0.874%	217,592	+29.039%
2025-01-21	35.4600	36.1485	35.3600	35.4700	+0.596%	281,241	+27.911%
2025-01-17	35.4800	35.4800	34.7300	35.2600	+1.032%	281,415	+28.673%
2025-01-16	35.0000	35.1500	34.6500	34.9000	-0.993%	322,874	+30.000%
2025-01-15	35.8700	35.9400	34.9250	35.2500	+1.410%	313,860	+28.709%
2025-01-14	33.9600	34.8300	33.9040	34.7600	+3.668%	233,863	+30.524%
2025-01-13	32.9300	33.6700	32.8000	33.5300	+0.964%	208,929	+35.312%
2025-01-10	33.6600	34.5450	32.8400	33.2100	-3.403%	247,356	+36.615%
2025-01-08	34.2500	34.7200	34.1000	34.3800	-0.290%	250,784	+31.966%
2025-01-07	35.0800	35.3400	34.2450	34.4800	-1.373%	217,644	+31.584%
2025-01-06	35.1100	35.7000	34.9000	34.9600	-0.370%	209,057	+29.777%
2025-01-03	34.7400	35.2700	34.2150	35.0900	+1.387%	301,872	+29.296%
2025-01-02	35.5500	35.7750	34.5700	34.6100	-2.149%	338,628	+31.089%
2024-12-31	35.7700	36.1300	35.0900	35.3700	-0.813%	414,895	+28.273%
2024-12-30	35.6800	35.9600	35.0350	35.6600	-0.641%	150,928	+27.229%
2024-12-27	35.9300	36.5850	35.4500	35.8900	-1.293%	178,652	+26.414%
2024-12-26	35.7900	36.4500	35.6800	36.3600	+0.664%	126,842	+24.780%
2024-12-24	35.7500	36.8100	35.4600	36.1200	+0.894%	90,066	+25.609%
2024-12-23	35.4500	35.8750	35.3050	35.8000	+0.252%	236,777	+26.732%
2024-12-20	34.3200	35.8600	34.3200	35.7100	+3.089%	749,235	+27.051%
2024-12-19	35.4000	36.4700	34.5600	34.6400	-0.972%	307,645	+30.976%
2024-12-18	37.4000	37.5900	34.7600	34.9800	-5.511%	458,137	+29.703%
2024-12-17	37.7000	38.0000	36.9850	37.0200	-2.758%	216,735	+22.555%
2024-12-16	37.4600	38.1500	37.3100	38.0700	+1.412%	208,189	+19.175%
2024-12-13	37.6100	37.8200	37.1550	37.5400	-0.345%	178,693	+20.858%
2024-12-12	38.2400	38.4400	37.6550	37.6700	-1.516%	173,896	+20.441%
2024-12-11	38.5000	38.7300	38.1400	38.2500	+0.473%	259,903	+18.614%
2024-12-10	37.7500	38.5750	37.5500	38.0700	+0.581%	228,510	+19.175%
2024-12-09	38.2900	38.5000	37.8400	37.8500	-1.149%	155,082	+19.868%
2024-12-06	38.3600	38.3699	37.7750	38.2900	+0.657%	162,399	+18.490%
2024-12-05	38.8200	39.1000	38.0200	38.0400	-2.035%	245,704	+19.269%
2024-12-04	38.8500	38.9600	38.3300	38.8300	+1.384%	226,853	+16.843%
2024-12-03	38.9400	39.4100	36.3800	38.3000	-1.744%	190,637	+18.460%
2024-12-02	39.1500	39.4200	38.5650	38.9800	-0.332%	273,914	+16.393%
2024-11-29	39.8800	39.9100	38.6800	39.1100	-1.436%	200,653	+16.006%
2024-11-27	40.2700	40.6050	39.5700	39.6800	-0.251%	268,169	+14.340%
2024-11-26	39.9300	40.1800	39.4100	39.7800	-0.475%	351,960	+14.052%
2024-11-25	39.8500	40.7300	39.7700	39.9700	+1.757%	366,845	+13.510%
2024-11-22	38.5200	39.4900	38.2451	39.2800	+2.827%	484,986	+15.504%
2024-11-21	37.6700	38.7400	37.6700	38.2000	+1.434%	300,156	+18.770%
2024-11-20	37.8900	38.0400	37.4400	37.6600	-0.659%	203,841	+20.473%
2024-11-19	37.2400	38.1400	37.2400	37.9100	+0.132%	220,943	+19.678%
2024-11-18	38.2700	38.4700	37.7800	37.8600	-0.760%	145,055	+19.836%
2024-11-15	38.4500	38.5400	37.5500	38.1500	-0.235%	317,087	+18.925%
2024-11-14	38.8100	39.3400	38.0500	38.2400	-1.342%	220,094	+18.645%
2024-11-13	39.4300	40.0600	38.7500	38.7600	-0.513%	314,944	+17.054%
2024-11-12	39.8900	40.3199	38.8900	38.9600	-2.258%	341,199	+16.453%
2024-11-11	39.4100	40.6050	39.2800	39.8600	+3.157%	341,191	+13.823%
2024-11-08	38.6600	39.1400	38.1129	38.6400	+0.809%	570,075	+17.417%
2024-11-07	39.1300	39.4500	36.1200	38.3300	-2.765%	386,569	+18.367%
2024-11-06	37.3100	39.9000	37.0550	39.4200	+13.504%	780,579	+15.094%
2024-11-05	33.9900	34.9200	33.9700	34.7300	+2.237%	197,092	+30.636%
2024-11-04	34.0200	34.2900	33.6100	33.9700	-0.702%	166,845	+33.559%
2024-11-01	34.8700	35.2300	34.1300	34.2100	-1.469%	270,984	+32.622%
2024-10-31	35.2900	35.5879	34.7200	34.7200	-1.838%	191,556	+30.674%
2024-10-30	34.9000	36.1400	34.9000	35.3700	+0.827%	173,790	+28.273%
2024-10-29	34.7700	35.2100	34.6900	35.0800	+0.429%	206,620	+29.333%
2024-10-28	34.4600	35.1700	34.2400	34.9300	+2.494%	245,273	+29.888%
2024-10-25	34.6800	35.2100	33.8450	34.0800	-1.103%	215,797	+33.128%
2024-10-24	34.5600	34.7500	33.8900	34.4600	+0.058%	254,846	+31.660%
2024-10-23	34.7800	35.7500	34.0350	34.4400	-0.174%	384,630	+31.736%
2024-10-22	33.7000	34.5700	33.5300	34.5000	+2.192%	362,494	+31.507%
2024-10-21	34.6800	34.6800	33.6050	33.7600	-2.653%	214,755	+34.390%
2024-10-18	35.3600	35.3900	34.6700	34.6800	-1.784%	169,792	+30.825%
2024-10-17	35.1400	35.6400	35.0000	35.3100	-0.141%	156,507	+28.491%
2024-10-16	34.8800	35.6350	34.8200	35.3600	+2.493%	303,043	+28.309%

document.getElementById("dLpgbl").onerror = function(){this.style.display='none';}; .dark-mode .YPjC5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YPjC5M{ color: #333333; background-color: white; border: 2px solid #333333; }TRMKTrustmark Corpstock NASDAQ

TRMK
Trustmark Corp
stock NASDAQ