Dark

TRMK
Trustmark Corp
stock NASDAQ

Market Open

Dec 9, 2025 10:42:13 AM EST

39.50USD+0.997%(+0.39)41,778

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.11)0

After-hours

Dec 8, 2025 4:00:30 PM EST

39.11USD-0.051%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	39.2200	39.7000	39.2200	39.5000	+0.997%	41,778	0.000%
2025-12-08	39.4400	39.5200	38.8500	39.1100	-0.306%	364,701	+0.997%
2025-12-05	39.5200	39.6900	38.9900	39.2300	-1.209%	261,449	+0.688%
2025-12-04	39.4200	39.8250	39.1800	39.7100	+1.095%	373,160	-0.529%
2025-12-03	38.7500	39.4800	36.4100	39.2800	+1.867%	270,212	+0.560%
2025-12-02	39.0900	39.2250	38.5250	38.5600	-0.670%	190,418	+2.438%
2025-12-01	38.3800	39.1650	38.3800	38.8200	-0.206%	226,293	+1.752%
2025-11-28	39.0300	39.1800	38.7250	38.9000	-0.486%	238,360	+1.542%
2025-11-26	39.0300	39.4300	38.7650	39.0900	-0.281%	326,831	+1.049%
2025-11-25	38.6700	39.5600	38.0000	39.2000	+2.004%	204,937	+0.765%
2025-11-24	38.4000	38.7600	38.1350	38.4300	-0.337%	219,304	+2.784%
2025-11-21	37.7600	38.9950	37.5450	38.5600	+2.471%	385,650	+2.438%
2025-11-20	38.1600	38.6260	37.5800	37.6300	-0.291%	269,653	+4.969%
2025-11-19	37.2600	37.8600	37.2600	37.7400	+1.180%	248,106	+4.663%
2025-11-18	36.7400	37.4800	36.6300	37.3000	+1.524%	226,620	+5.898%
2025-11-17	38.3400	38.4400	36.5800	36.7400	-4.522%	239,368	+7.512%
2025-11-14	38.0900	38.5100	37.5200	38.4800	+0.812%	247,260	+2.651%
2025-11-13	38.5600	38.9300	37.9400	38.1700	-1.267%	223,338	+3.484%
2025-11-12	39.1700	39.6300	38.3550	38.6600	-1.302%	537,864	+2.173%
2025-11-11	38.3600	39.2000	38.0300	39.1700	+2.218%	464,960	+0.842%
2025-11-10	38.3200	38.5600	37.8950	38.3200	+0.367%	255,584	+3.079%
2025-11-07	37.7100	38.1960	37.5850	38.1800	+1.220%	221,661	+3.457%
2025-11-06	38.0100	38.3175	37.7000	37.7200	-1.257%	484,444	+4.719%
2025-11-05	37.4100	38.2800	37.4000	38.2000	+1.921%	314,110	+3.403%
2025-11-04	37.2800	37.5700	37.0400	37.4800	+0.241%	558,381	+5.390%
2025-11-03	37.0000	37.4600	36.4150	37.3900	+0.457%	514,133	+5.643%
2025-10-31	37.2100	37.5300	36.5750	37.2200	-0.054%	372,426	+6.126%
2025-10-30	37.8700	38.3400	37.1800	37.2400	-1.871%	701,613	+6.069%
2025-10-29	37.9800	38.9700	37.3550	37.9500	-1.938%	537,656	+4.084%
2025-10-28	38.6200	38.8700	38.3800	38.7000	-0.077%	208,949	+2.067%
2025-10-27	38.7900	38.9800	38.4800	38.7300	-0.026%	263,254	+1.988%
2025-10-24	38.3400	38.8400	38.3350	38.7400	+1.840%	236,183	+1.962%
2025-10-23	37.9700	38.1100	37.5300	38.0400	+0.184%	218,774	+3.838%
2025-10-22	38.2100	38.5100	37.7400	37.9700	-0.498%	248,117	+4.029%
2025-10-21	38.1600	38.2500	37.9300	38.1600	-0.313%	244,856	+3.512%
2025-10-20	37.8200	38.4000	37.6028	38.2800	+2.053%	189,583	+3.187%
2025-10-17	37.0500	37.5950	36.6100	37.5100	+2.263%	332,938	+5.305%
2025-10-16	38.7200	38.7300	36.3300	36.6800	-5.780%	414,182	+7.688%
2025-10-15	39.7500	39.7578	38.6400	38.9300	-1.717%	189,186	+1.464%
2025-10-14	38.0200	39.7700	38.0200	39.6100	+3.339%	250,402	-0.278%
2025-10-13	38.0200	38.3800	37.4800	38.3300	+1.887%	245,757	+3.052%
2025-10-10	39.4200	39.7200	37.5600	37.6200	-4.421%	265,601	+4.997%
2025-10-09	39.4800	39.6200	39.0100	39.3600	-0.354%	130,616	+0.356%
2025-10-08	40.0400	40.0400	39.4150	39.5000	-0.754%	157,621	0.000%
2025-10-07	39.8000	40.1250	38.9150	39.8000	-0.075%	308,324	-0.754%
2025-10-06	39.8600	40.4500	39.3250	39.8300	+0.454%	297,297	-0.829%
2025-10-03	39.1700	39.7800	38.9350	39.6500	+1.536%	312,413	-0.378%
2025-10-02	38.9500	39.1200	38.6300	39.0500	-0.077%	189,354	+1.152%
2025-10-01	39.2800	39.3600	38.8000	39.0800	-1.313%	240,704	+1.075%
2025-09-30	39.7000	40.3100	39.0900	39.6000	-0.377%	281,481	-0.253%
2025-09-29	40.2600	40.5399	39.5200	39.7500	-1.316%	336,549	-0.629%
2025-09-26	40.2400	40.5880	39.9656	40.2800	+0.299%	180,593	-1.936%
2025-09-25	40.2900	40.5800	40.0200	40.1600	-0.520%	210,987	-1.643%
2025-09-24	40.4200	40.6200	40.0900	40.3700	-0.050%	182,065	-2.155%
2025-09-23	40.3500	41.0650	40.2600	40.3900	+0.099%	205,960	-2.204%
2025-09-22	40.5400	40.7400	40.1100	40.3500	-0.836%	243,779	-2.107%
2025-09-19	41.0300	41.0300	40.2150	40.6900	-0.901%	1,223,203	-2.925%
2025-09-18	39.9200	41.1700	39.8950	41.0600	+3.244%	339,921	-3.799%
2025-09-17	39.4700	40.6100	39.4700	39.7700	+0.862%	285,907	-0.679%
2025-09-16	39.8100	39.8750	39.0800	39.4300	-1.376%	296,546	+0.178%
2025-09-15	40.1600	40.2050	39.7600	39.9800	-0.498%	266,681	-1.201%
2025-09-12	40.3100	40.4700	40.0145	40.1800	-0.520%	165,514	-1.692%
2025-09-11	40.0300	40.4200	39.7950	40.3900	+0.673%	249,261	-2.204%
2025-09-10	39.9700	40.2300	39.8750	40.1200	+0.375%	185,306	-1.545%
2025-09-09	40.3200	40.5165	39.7150	39.9700	-1.138%	202,926	-1.176%
2025-09-08	40.4200	40.7675	39.7100	40.4300	+0.447%	204,264	-2.300%
2025-09-05	40.9000	41.3350	39.9600	40.2500	-1.300%	204,727	-1.863%
2025-09-04	40.2700	40.8100	40.0800	40.7800	+1.747%	378,939	-3.139%
2025-09-03	39.9600	40.5850	39.7500	40.0800	-0.149%	192,780	-1.447%
2025-09-02	39.8700	40.1400	39.5600	40.1400	-0.323%	253,014	-1.594%
2025-08-29	40.3800	40.6100	40.2100	40.2700	-0.617%	182,180	-1.912%
2025-08-28	40.7100	40.7100	40.3150	40.5200	-0.271%	180,546	-2.517%
2025-08-27	40.3800	40.8100	40.3500	40.6300	+0.074%	227,096	-2.781%
2025-08-26	40.0600	40.6700	40.0400	40.6000	+1.146%	194,345	-2.709%
2025-08-25	40.0800	40.4700	40.0800	40.1400	-0.508%	275,890	-1.594%
2025-08-22	38.6500	40.4500	38.6500	40.3450	+5.120%	372,263	-2.094%
2025-08-21	38.1600	38.6600	38.1400	38.3800	-0.338%	212,223	+2.918%
2025-08-20	38.5900	38.7000	38.2100	38.5100	-0.052%	195,148	+2.571%
2025-08-19	38.5900	39.0700	38.4879	38.5300	-0.065%	164,674	+2.518%
2025-08-18	38.4900	38.6000	38.0400	38.5550	-0.297%	227,091	+2.451%
2025-08-15	39.2300	39.2300	38.5650	38.6700	-1.150%	596,465	+2.146%
2025-08-14	38.8400	39.2000	38.6900	39.1200	-0.433%	254,835	+0.971%
2025-08-13	38.6000	39.3400	38.4850	39.2900	+2.478%	432,449	+0.534%
2025-08-12	37.1300	38.4150	37.1300	38.3400	+4.043%	226,205	+3.026%
2025-08-11	36.9800	37.0900	36.7150	36.8500	-0.271%	216,787	+7.191%
2025-08-08	36.7900	36.9700	36.5450	36.9500	+1.344%	157,748	+6.901%
2025-08-07	37.0600	37.2200	36.3500	36.4600	-1.045%	146,372	+8.338%
2025-08-06	36.9700	37.1000	36.7900	36.8450	-0.446%	182,979	+7.206%
2025-08-05	36.9100	37.8450	36.2800	37.0100	+0.325%	234,054	+6.728%
2025-08-04	36.5300	36.9300	36.5300	36.8900	+0.903%	159,687	+7.075%
2025-08-01	36.8700	36.8700	36.0503	36.5600	-1.852%	419,302	+8.042%
2025-07-31	37.0900	37.4800	37.0000	37.2500	-0.561%	310,323	+6.040%
2025-07-30	37.9200	38.2000	37.3001	37.4600	-0.978%	223,798	+5.446%
2025-07-29	38.5800	38.5800	37.6700	37.8300	-1.098%	261,195	+4.414%
2025-07-28	38.6300	38.6300	38.0500	38.2500	-1.086%	240,638	+3.268%
2025-07-25	38.6500	38.8200	37.9000	38.6700	+0.207%	272,197	+2.146%
2025-07-24	38.3400	39.6600	38.3400	38.5900	+0.652%	466,125	+2.358%
2025-07-23	38.5000	38.7200	37.2500	38.3400	-0.981%	885,104	+3.026%
2025-07-22	38.4300	38.8400	38.1900	38.7200	+0.519%	533,169	+2.014%
2025-07-21	38.6200	39.2100	38.4850	38.5200	-0.078%	256,246	+2.544%
2025-07-18	38.5900	38.6850	37.9300	38.5500	+0.653%	378,382	+2.464%
2025-07-17	37.9200	39.0400	36.8150	38.3000	+0.789%	286,622	+3.133%
2025-07-16	37.7400	38.2750	37.1400	38.0000	+1.091%	256,223	+3.947%
2025-07-15	38.5600	38.8000	37.5600	37.5900	-2.868%	316,387	+5.081%
2025-07-14	38.3200	38.7100	37.5000	38.7000	+0.992%	253,004	+2.067%
2025-07-11	38.6400	38.6400	38.1850	38.3200	-0.982%	201,015	+3.079%
2025-07-10	38.4000	38.9700	38.2600	38.7000	+0.493%	223,445	+2.067%
2025-07-09	38.4800	38.6100	38.2400	38.5100	+0.548%	269,481	+2.571%
2025-07-08	38.2600	38.7050	38.1200	38.3000	+0.157%	268,338	+3.133%
2025-07-07	38.3100	38.9000	38.0400	38.2400	-0.907%	237,918	+3.295%
2025-07-03	38.2900	38.8700	37.4050	38.5900	+1.127%	203,724	+2.358%
2025-07-02	37.6400	38.2200	35.9600	38.1600	+1.760%	329,448	+3.512%
2025-07-01	36.2000	37.7100	36.2000	37.5000	+2.852%	383,747	+5.333%
2025-06-30	36.8400	37.0650	36.1900	36.4600	-0.870%	398,762	+8.338%
2025-06-27	36.5300	36.8000	36.2700	36.7800	+0.961%	981,453	+7.395%
2025-06-26	35.4700	36.4800	35.4400	36.4300	+3.114%	307,227	+8.427%
2025-06-25	35.4500	35.4600	35.1600	35.3300	-0.282%	292,947	+11.803%
2025-06-24	35.1200	35.8700	35.1200	35.4300	+1.548%	456,546	+11.487%
2025-06-23	34.0300	34.9200	33.8400	34.8900	+2.377%	391,653	+13.213%
2025-06-20	33.9500	34.1900	33.9100	34.0800	+0.590%	534,925	+15.904%
2025-06-18	33.5500	34.1100	33.3900	33.8800	+0.713%	223,926	+16.588%
2025-06-17	33.6900	33.9800	33.5500	33.6400	-0.738%	244,600	+17.420%
2025-06-16	34.5200	34.8400	33.8100	33.8900	-0.206%	303,355	+16.554%
2025-06-13	34.1000	34.3200	33.8000	33.9600	-1.850%	280,559	+16.313%
2025-06-12	34.6400	34.6800	34.3001	34.6000	-0.803%	207,463	+14.162%
2025-06-11	35.4400	35.6200	34.7400	34.8800	-1.413%	202,236	+13.245%
2025-06-10	34.9900	35.6000	34.9200	35.3800	+1.144%	261,794	+11.645%
2025-06-09	34.9000	35.2800	34.7950	34.9800	+0.488%	230,648	+12.922%
2025-06-06	34.8000	34.9500	34.3950	34.8100	+1.635%	268,058	+13.473%
2025-06-05	34.2300	34.6300	34.0000	34.2500	+0.058%	314,226	+15.328%
2025-06-04	34.6500	34.8050	34.1600	34.2300	-1.440%	210,744	+15.396%
2025-06-03	34.1700	34.8700	34.0650	34.7300	+1.283%	210,559	+13.735%
2025-06-02	34.4000	35.4000	33.9000	34.2900	-0.493%	325,018	+15.194%
2025-05-30	34.5600	35.2200	34.2400	34.4600	-1.034%	267,266	+14.626%
2025-05-29	34.7100	34.8200	34.4600	34.8200	+0.476%	210,225	+13.441%
2025-05-28	35.1700	35.4600	34.6200	34.6550	-1.716%	189,548	+13.981%
2025-05-27	35.0300	35.2800	34.5900	35.2600	+1.878%	210,298	+12.025%
2025-05-23	34.0400	34.7300	34.0000	34.6100	-0.288%	396,172	+14.129%
2025-05-22	34.7400	35.0700	34.5800	34.7100	-0.630%	200,546	+13.800%
2025-05-21	35.4600	35.5600	34.8800	34.9300	-2.566%	273,213	+13.083%
2025-05-20	36.0000	36.0700	35.6850	35.8500	-0.334%	286,188	+10.181%
2025-05-19	35.6300	36.0000	35.5200	35.9700	-0.056%	242,176	+9.814%
2025-05-16	36.0200	36.1100	35.6250	35.9900	-0.083%	417,332	+9.753%
2025-05-15	35.8900	36.2600	35.7200	36.0200	+0.558%	261,080	+9.661%
2025-05-14	36.0300	36.1650	35.8000	35.8200	-1.186%	327,860	+10.274%
2025-05-13	36.5200	36.5500	35.8200	36.2500	+0.138%	347,397	+8.966%
2025-05-12	36.0300	36.9251	36.0300	36.2000	+3.075%	367,070	+9.116%
2025-05-09	35.2500	35.3600	34.9300	35.1200	-0.312%	150,284	+12.472%
2025-05-08	34.9000	35.4900	34.6800	35.2300	+1.821%	208,776	+12.120%
2025-05-07	34.9800	35.0450	34.4800	34.6000	+0.261%	218,264	+14.162%
2025-05-06	34.2600	34.7400	34.1150	34.5100	-0.605%	148,747	+14.460%
2025-05-05	34.6300	35.1450	34.5500	34.7200	-0.544%	213,276	+13.767%
2025-05-02	34.5800	35.0750	34.3400	34.9100	+2.435%	220,247	+13.148%
2025-05-01	33.6800	34.3450	33.2800	34.0800	+1.580%	339,980	+15.904%
2025-04-30	33.5900	33.9200	33.0880	33.5500	-1.584%	349,549	+17.735%
2025-04-29	33.5400	34.1500	33.1575	34.0900	+1.217%	238,623	+15.870%
2025-04-28	33.4400	33.9350	33.2700	33.6800	+1.020%	372,273	+17.280%
2025-04-25	33.1000	33.6700	32.9100	33.3400	-0.388%	358,442	+18.476%
2025-04-24	33.7500	33.8500	33.2000	33.4700	-1.210%	344,584	+18.016%
2025-04-23	33.5900	35.0350	33.4900	33.8800	+0.237%	605,272	+16.588%
2025-04-22	33.0500	34.0100	32.6800	33.8000	+3.396%	437,715	+16.864%
2025-04-21	32.4700	32.7550	32.2200	32.6900	-0.183%	311,830	+20.832%
2025-04-17	32.3800	32.8900	32.3300	32.7500	+0.862%	456,968	+20.611%
2025-04-16	32.2800	32.6000	32.0000	32.4700	+0.340%	409,769	+21.651%
2025-04-15	32.0000	32.6850	31.3815	32.3600	+2.114%	299,333	+22.064%
2025-04-14	31.4100	32.2500	30.6900	31.6900	+1.505%	346,668	+24.645%
2025-04-11	30.6200	31.3300	30.0500	31.2200	+0.354%	620,683	+26.521%
2025-04-10	32.0500	32.5100	30.2000	31.1100	-5.383%	500,770	+26.969%
2025-04-09	30.4100	33.6550	29.9100	32.8800	+6.788%	722,553	+20.134%
2025-04-08	32.0700	32.2600	30.2150	30.7900	-0.356%	557,419	+28.288%
2025-04-07	29.9600	32.7000	29.7700	30.9000	+0.260%	585,536	+27.832%
2025-04-04	31.9400	32.8000	29.9700	30.8200	-3.234%	589,093	+28.164%
2025-04-03	32.8700	33.1000	31.8000	31.8500	-7.921%	528,983	+24.019%
2025-04-02	34.3900	34.7700	33.7200	34.5900	+0.232%	281,500	+14.195%
2025-04-01	34.1800	34.6600	33.9000	34.5100	+0.058%	261,958	+14.460%
2025-03-31	33.9100	34.5700	33.9100	34.4900	+0.554%	275,493	+14.526%
2025-03-28	35.0600	35.1800	34.1200	34.3000	-2.418%	225,342	+15.160%
2025-03-27	35.3100	35.6700	34.6600	35.1500	-0.368%	318,049	+12.376%
2025-03-26	35.2300	35.7300	35.0300	35.2800	+0.313%	193,958	+11.961%
2025-03-25	35.1900	35.5060	35.0500	35.1700	+0.199%	238,408	+12.312%
2025-03-24	34.6400	35.1400	34.4800	35.1000	+3.205%	282,941	+12.536%
2025-03-21	33.7900	34.4300	32.9000	34.0100	+0.177%	1,002,641	+16.142%
2025-03-20	34.0300	34.7250	33.9300	33.9500	-1.394%	280,132	+16.348%
2025-03-19	34.2700	34.7500	33.9000	34.4300	+0.145%	281,413	+14.726%
2025-03-18	34.2500	34.4200	33.8900	34.3800	+0.058%	233,217	+14.892%
2025-03-17	34.5700	34.5800	33.6100	34.3600	+0.733%	242,005	+14.959%
2025-03-14	33.4000	34.1100	33.4000	34.1100	+2.989%	197,231	+15.802%
2025-03-13	33.6900	33.9200	33.1200	33.1200	-1.370%	303,071	+19.263%
2025-03-12	34.0000	34.4700	32.8800	33.5800	+2.005%	349,521	+17.630%
2025-03-11	32.9300	33.3400	32.3800	32.9200	-0.030%	499,706	+19.988%
2025-03-10	34.0100	34.1800	32.8050	32.9300	-4.661%	409,140	+19.951%
2025-03-07	34.5300	35.4100	33.8050	34.5400	-0.490%	347,572	+14.360%
2025-03-06	34.8300	35.0400	34.3804	34.7100	-1.532%	235,287	+13.800%
2025-03-05	35.3200	35.6100	34.7900	35.2500	-0.085%	269,840	+12.057%
2025-03-04	36.2900	36.2900	35.1300	35.2800	-3.948%	431,682	+11.961%
2025-03-03	36.6800	37.1800	36.3000	36.7300	+0.383%	264,471	+7.542%
2025-02-28	36.6300	36.8300	36.0950	36.5900	+0.688%	276,266	+7.953%
2025-02-27	36.0400	36.6300	36.0000	36.3400	+0.637%	186,066	+8.696%
2025-02-26	36.1100	36.5300	35.7300	36.1100	-0.221%	184,906	+9.388%
2025-02-25	36.9000	36.9000	36.1400	36.1900	+0.361%	259,025	+9.146%
2025-02-24	36.7500	36.7550	36.0500	36.0600	-1.205%	268,792	+9.540%
2025-02-21	38.3600	38.3600	36.4900	36.5000	-2.223%	266,083	+8.219%
2025-02-20	37.4700	38.2300	37.1000	37.3300	-1.139%	289,223	+5.813%
2025-02-19	37.9800	38.2300	37.1300	37.7600	-0.185%	236,110	+4.608%
2025-02-18	37.6800	38.2300	37.5700	37.8300	+0.425%	172,543	+4.414%
2025-02-14	38.2400	38.3575	37.5100	37.6700	-0.790%	125,125	+4.858%
2025-02-13	37.8300	38.0400	37.5150	37.9700	+1.011%	187,831	+4.029%
2025-02-12	37.9400	38.0600	36.9800	37.5900	-2.541%	224,833	+5.081%
2025-02-11	37.5700	38.5700	37.4372	38.5700	+1.875%	142,200	+2.411%
2025-02-10	38.2500	38.2500	37.7700	37.8600	-1.045%	173,354	+4.332%
2025-02-07	38.7700	38.7700	37.6500	38.2600	-1.468%	222,767	+3.241%
2025-02-06	38.4300	38.9200	38.1400	38.8300	+1.252%	177,316	+1.725%
2025-02-05	37.9700	38.3500	37.5500	38.3500	+1.482%	175,310	+2.999%
2025-02-04	36.6800	37.8100	36.5100	37.7900	+2.384%	243,543	+4.525%
2025-02-03	36.8400	37.5900	36.4450	36.9100	-1.573%	327,083	+7.017%
2025-01-31	37.4300	37.9800	37.2350	37.5000	+0.267%	380,769	+5.333%
2025-01-30	37.6800	38.1200	36.8900	37.4000	+0.054%	376,758	+5.615%
2025-01-29	37.3800	38.4200	36.3600	37.3800	+2.355%	602,936	+5.671%
2025-01-28	36.2000	36.8400	35.7600	36.5200	+0.800%	361,294	+8.160%
2025-01-27	35.7900	36.5500	35.6200	36.2300	+1.513%	255,716	+9.026%
2025-01-24	35.3300	35.9300	35.0850	35.6900	+1.913%	344,055	+10.675%
2025-01-23	34.9700	35.3700	34.8550	35.0200	-0.398%	266,587	+12.793%
2025-01-22	35.1900	35.4000	34.8700	35.1600	-0.874%	217,592	+12.344%
2025-01-21	35.4600	36.1485	35.3600	35.4700	+0.596%	281,241	+11.362%
2025-01-17	35.4800	35.4800	34.7300	35.2600	+1.032%	281,415	+12.025%
2025-01-16	35.0000	35.1500	34.6500	34.9000	-0.993%	322,874	+13.181%
2025-01-15	35.8700	35.9400	34.9250	35.2500	+1.410%	313,860	+12.057%
2025-01-14	33.9600	34.8300	33.9040	34.7600	+3.668%	233,863	+13.636%
2025-01-13	32.9300	33.6700	32.8000	33.5300	+0.964%	208,929	+17.805%
2025-01-10	33.6600	34.5450	32.8400	33.2100	-3.403%	247,356	+18.940%
2025-01-08	34.2500	34.7200	34.1000	34.3800	-0.290%	250,784	+14.892%
2025-01-07	35.0800	35.3400	34.2450	34.4800	-1.373%	217,644	+14.559%
2025-01-06	35.1100	35.7000	34.9000	34.9600	-0.370%	209,057	+12.986%
2025-01-03	34.7400	35.2700	34.2150	35.0900	+1.387%	301,872	+12.568%
2025-01-02	35.5500	35.7750	34.5700	34.6100	-2.149%	338,628	+14.129%
2024-12-31	35.7700	36.1300	35.0900	35.3700	-0.813%	414,895	+11.677%
2024-12-30	35.6800	35.9600	35.0350	35.6600	-0.641%	150,928	+10.768%
2024-12-27	35.9300	36.5850	35.4500	35.8900	-1.293%	178,652	+10.059%
2024-12-26	35.7900	36.4500	35.6800	36.3600	+0.664%	126,842	+8.636%
2024-12-24	35.7500	36.8100	35.4600	36.1200	+0.894%	90,066	+9.358%
2024-12-23	35.4500	35.8750	35.3050	35.8000	+0.252%	236,777	+10.335%
2024-12-20	34.3200	35.8600	34.3200	35.7100	+3.089%	749,235	+10.613%
2024-12-19	35.4000	36.4700	34.5600	34.6400	-0.972%	307,645	+14.030%
2024-12-18	37.4000	37.5900	34.7600	34.9800	-5.511%	458,137	+12.922%
2024-12-17	37.7000	38.0000	36.9850	37.0200	-2.758%	216,735	+6.699%
2024-12-16	37.4600	38.1500	37.3100	38.0700	+1.412%	208,189	+3.756%
2024-12-13	37.6100	37.8200	37.1550	37.5400	-0.345%	178,693	+5.221%
2024-12-12	38.2400	38.4400	37.6550	37.6700	-1.516%	173,896	+4.858%
2024-12-11	38.5000	38.7300	38.1400	38.2500	+0.473%	259,903	+3.268%
2024-12-10	37.7500	38.5750	37.5500	38.0700	+0.581%	228,510	+3.756%
2024-12-09	38.2900	38.5000	37.8400	37.8500	-1.149%	155,082	+4.359%
2024-12-06	38.3600	38.3699	37.7750	38.2900	+0.657%	162,399	+3.160%
2024-12-05	38.8200	39.1000	38.0200	38.0400	-2.035%	245,704	+3.838%
2024-12-04	38.8500	38.9600	38.3300	38.8300	+1.384%	226,853	+1.725%
2024-12-03	38.9400	39.4100	36.3800	38.3000	-1.744%	190,637	+3.133%
2024-12-02	39.1500	39.4200	38.5650	38.9800	-0.332%	273,914	+1.334%
2024-11-29	39.8800	39.9100	38.6800	39.1100	-1.436%	200,653	+0.997%
2024-11-27	40.2700	40.6050	39.5700	39.6800	-0.251%	268,169	-0.454%
2024-11-26	39.9300	40.1800	39.4100	39.7800	-0.475%	351,960	-0.704%
2024-11-25	39.8500	40.7300	39.7700	39.9700	+1.757%	366,845	-1.176%
2024-11-22	38.5200	39.4900	38.2451	39.2800	+2.827%	484,986	+0.560%
2024-11-21	37.6700	38.7400	37.6700	38.2000	+1.434%	300,156	+3.403%
2024-11-20	37.8900	38.0400	37.4400	37.6600	-0.659%	203,841	+4.886%
2024-11-19	37.2400	38.1400	37.2400	37.9100	+0.132%	220,943	+4.194%
2024-11-18	38.2700	38.4700	37.7800	37.8600	-0.760%	145,055	+4.332%
2024-11-15	38.4500	38.5400	37.5500	38.1500	-0.235%	317,087	+3.539%
2024-11-14	38.8100	39.3400	38.0500	38.2400	-1.342%	220,094	+3.295%
2024-11-13	39.4300	40.0600	38.7500	38.7600	-0.513%	314,944	+1.909%
2024-11-12	39.8900	40.3199	38.8900	38.9600	-2.258%	341,199	+1.386%
2024-11-11	39.4100	40.6050	39.2800	39.8600	+3.157%	341,191	-0.903%
2024-11-08	38.6600	39.1400	38.1129	38.6400	+0.809%	570,075	+2.226%
2024-11-07	39.1300	39.4500	36.1200	38.3300	-2.765%	386,569	+3.052%
2024-11-06	37.3100	39.9000	37.0550	39.4200	+13.504%	780,579	+0.203%
2024-11-05	33.9900	34.9200	33.9700	34.7300	+2.237%	197,092	+13.735%
2024-11-04	34.0200	34.2900	33.6100	33.9700	-0.702%	166,845	+16.279%
2024-11-01	34.8700	35.2300	34.1300	34.2100	-1.469%	270,984	+15.463%
2024-10-31	35.2900	35.5879	34.7200	34.7200	-1.838%	191,556	+13.767%
2024-10-30	34.9000	36.1400	34.9000	35.3700	+0.827%	173,790	+11.677%
2024-10-29	34.7700	35.2100	34.6900	35.0800	+0.429%	206,620	+12.600%
2024-10-28	34.4600	35.1700	34.2400	34.9300	+2.494%	245,273	+13.083%
2024-10-25	34.6800	35.2100	33.8450	34.0800	-1.103%	215,797	+15.904%
2024-10-24	34.5600	34.7500	33.8900	34.4600	+0.058%	254,846	+14.626%
2024-10-23	34.7800	35.7500	34.0350	34.4400	-0.174%	384,630	+14.692%
2024-10-22	33.7000	34.5700	33.5300	34.5000	+2.192%	362,494	+14.493%
2024-10-21	34.6800	34.6800	33.6050	33.7600	-2.653%	214,755	+17.002%
2024-10-18	35.3600	35.3900	34.6700	34.6800	-1.784%	169,792	+13.899%
2024-10-17	35.1400	35.6400	35.0000	35.3100	-0.141%	156,507	+11.866%
2024-10-16	34.8800	35.6350	34.8200	35.3600	+2.493%	303,043	+11.708%
2024-10-15	33.7400	35.0400	33.6300	34.5000	+2.526%	357,861	+14.493%
2024-10-14	33.0000	33.7000	32.8085	33.6500	+2.093%	188,362	+17.385%
2024-10-11	32.1800	33.3300	32.1800	32.9600	+2.839%	176,102	+19.842%
2024-10-10	31.6200	32.0700	31.5400	32.0500	+0.376%	166,777	+23.245%
2024-10-09	31.6600	32.3200	31.6600	31.9300	+0.440%	179,666	+23.708%
2024-10-08	31.9000	32.0500	31.6300	31.7900	+0.221%	186,651	+24.253%
2024-10-07	31.6400	31.9600	31.2100	31.7200	-0.283%	159,951	+24.527%
2024-10-04	31.7700	32.0300	31.6050	31.8100	+2.184%	168,108	+24.175%
2024-10-03	30.8400	31.2200	30.7200	31.1300	+0.614%	203,629	+26.887%
2024-10-02	30.9800	31.4400	30.8700	30.9400	-0.290%	119,594	+27.666%
2024-10-01	31.7500	31.7500	30.7100	31.0300	-2.483%	177,193	+27.296%
2024-09-30	31.5200	32.0800	31.2200	31.8200	+0.856%	172,128	+24.136%
2024-09-27	31.8000	32.0600	31.4200	31.5500	-0.127%	131,616	+25.198%
2024-09-26	31.6600	31.8800	31.4400	31.5900	+0.541%	160,841	+25.040%
2024-09-25	31.9400	31.9400	31.3800	31.4200	-1.720%	223,061	+25.716%
2024-09-24	32.4600	32.6200	31.9600	31.9700	-1.570%	215,749	+23.553%
2024-09-23	32.9600	32.9600	32.3200	32.4800	-0.733%	250,331	+21.613%
2024-09-20	33.4000	33.4000	32.4100	32.7200	-2.619%	1,016,618	+20.721%
2024-09-19	33.4000	33.6800	32.8800	33.6000	+2.595%	200,994	+17.560%
2024-09-18	32.8100	33.9100	32.3450	32.7500	+0.245%	228,239	+20.611%
2024-09-17	32.9100	33.4800	32.5700	32.6700	+0.369%	200,859	+20.906%
2024-09-16	32.3100	32.7200	31.9000	32.5500	+1.118%	156,835	+21.352%
2024-09-13	31.6300	32.1900	31.4400	32.1900	+3.107%	162,796	+22.709%
2024-09-12	31.6100	31.6100	31.0900	31.2200	-0.605%	222,242	+26.521%
2024-09-11	31.0100	31.4900	30.3550	31.4100	0.000%	342,888	+25.756%
2024-09-10	31.5800	31.6500	30.8500	31.4100	-0.633%	332,497	+25.756%
2024-09-09	32.0200	32.2900	31.4900	31.6100	-1.219%	356,108	+24.960%
2024-09-06	32.5000	32.7400	31.6100	32.0000	-1.417%	180,264	+23.438%
2024-09-05	33.1300	33.1300	32.2200	32.4600	-1.217%	142,120	+21.688%
2024-09-04	33.1500	33.3400	32.5700	32.8600	-0.905%	168,936	+20.207%
2024-09-03	32.8900	33.3000	32.7900	33.1600	-0.450%	320,858	+19.119%
2024-08-30	33.2300	33.3800	32.9100	33.3100	0.000%	193,667	+18.583%
2024-08-29	33.4700	33.5900	32.8640	33.3100	+0.634%	198,335	+18.583%
2024-08-28	32.5600	33.3800	32.5600	33.1000	+1.130%	193,755	+19.335%
2024-08-27	32.9100	32.9150	32.4100	32.7300	-0.908%	203,601	+20.684%
2024-08-26	33.7200	33.7200	33.0000	33.0300	-0.452%	183,273	+19.588%
2024-08-23	31.6800	33.6800	31.6800	33.1800	+5.100%	273,932	+19.048%
2024-08-22	31.5300	31.9920	31.3800	31.5700	0.000%	119,045	+25.119%
2024-08-21	31.7700	31.7950	31.2300	31.5700	+0.222%	142,950	+25.119%
2024-08-20	32.1500	32.3500	31.4500	31.5000	-1.991%	150,105	+25.397%
2024-08-19	31.8900	32.1600	31.7800	32.1400	+0.847%	202,694	+22.900%
2024-08-16	31.5500	32.2500	31.4700	31.8700	+0.663%	300,047	+23.941%
2024-08-15	31.7700	32.0100	31.5150	31.6600	+2.129%	212,497	+24.763%
2024-08-14	31.6100	31.6100	30.8200	31.0000	-1.556%	156,113	+27.419%
2024-08-13	31.4500	31.5800	30.7000	31.4900	+1.450%	329,549	+25.437%
2024-08-12	31.4100	31.6500	30.5900	31.0400	-0.321%	261,598	+27.255%
2024-08-09	31.3500	31.3500	30.9800	31.1400	-0.670%	160,055	+26.846%
2024-08-08	31.0300	31.3600	30.3900	31.3500	+2.151%	161,960	+25.997%
2024-08-07	31.0000	31.2899	30.5100	30.6900	+0.033%	223,349	+28.706%
2024-08-06	30.6200	31.0700	30.2500	30.6800	+0.065%	256,835	+28.748%
2024-08-05	30.3600	31.0900	29.8000	30.6600	-3.585%	281,474	+28.832%
2024-08-02	31.8200	32.3200	31.4400	31.8000	-4.014%	345,106	+24.214%
2024-08-01	34.6500	34.6750	32.7400	33.1300	-4.607%	307,883	+19.227%
2024-07-31	35.0000	35.7200	34.6200	34.7300	-0.430%	287,224	+13.735%
2024-07-30	34.6200	35.0900	34.4000	34.8800	+1.072%	215,234	+13.245%
2024-07-29	35.5400	35.5900	34.4700	34.5100	-2.569%	384,028	+14.460%
2024-07-26	34.7500	35.4200	34.7200	35.4200	+3.265%	338,476	+11.519%
2024-07-25	34.4300	35.1300	33.9050	34.3000	+2.083%	445,286	+15.160%
2024-07-24	33.3000	34.9700	32.9000	33.6000	-2.439%	450,857	+17.560%
2024-07-23	33.6000	34.9000	33.6000	34.4400	+0.997%	371,084	+14.692%
2024-07-22	33.5000	34.3700	33.1750	34.1000	+1.007%	227,077	+15.836%
2024-07-19	33.7400	34.5000	33.6300	33.7600	+0.119%	248,119	+17.002%
2024-07-18	33.7700	34.4700	33.6250	33.7200	-1.346%	412,687	+17.141%
2024-07-17	33.0900	34.4850	33.0900	34.1800	+1.969%	388,014	+15.565%
2024-07-16	32.6300	33.7900	32.3450	33.5200	+3.938%	427,594	+17.840%
2024-07-15	31.9900	32.6400	31.5350	32.2500	+2.284%	419,629	+22.481%
2024-07-12	31.5200	31.9700	31.3600	31.5300	+0.510%	250,005	+25.278%
2024-07-11	30.9100	31.5000	30.3600	31.3700	+3.737%	350,947	+25.916%
2024-07-10	29.3800	30.2400	29.2000	30.2400	+3.314%	204,715	+30.622%
2024-07-09	29.1000	29.2900	28.7600	29.2700	+0.137%	268,970	+34.950%
2024-07-08	29.4300	29.6600	29.1600	29.2300	-0.443%	162,776	+35.135%
2024-07-05	29.4200	29.5100	29.1550	29.3600	-0.339%	178,240	+34.537%
2024-07-03	29.9700	29.9700	29.4300	29.4600	-1.505%	99,032	+34.080%
2024-07-02	29.5500	29.9800	29.5500	29.9100	+0.673%	223,194	+32.063%
2024-07-01	29.9100	30.2500	29.6200	29.7100	-1.099%	303,081	+32.952%
2024-06-28	29.5000	30.2200	29.4200	30.0400	+2.631%	542,078	+31.491%
2024-06-27	29.0300	29.2700	28.7810	29.2700	+1.105%	152,552	+34.950%
2024-06-26	28.3700	29.0800	28.3700	28.9500	+1.047%	142,984	+36.442%
2024-06-25	28.9000	29.0000	28.6300	28.6500	-1.036%	164,020	+37.871%
2024-06-24	28.7300	29.2000	28.6000	28.9500	+1.401%	158,719	+36.442%
2024-06-21	28.9200	28.9200	28.3200	28.5500	-1.245%	841,910	+38.354%
2024-06-20	29.0700	29.2400	28.8300	28.9100	-0.550%	167,085	+36.631%

document.getElementById("x2GQJ6").onerror = function(){this.style.display='none';}; .dark-mode .yQxFJ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQxFJ9{ color: #333333; background-color: white; border: 2px solid #333333; }TRMKTrustmark Corpstock NASDAQ

TRMK
Trustmark Corp
stock NASDAQ