Dark

TRMK
Trustmark Corp
stock NASDAQ

Market Open

Jul 31, 2026 2:40:42 PM EDT

47.49USD-0.074%(-0.03)149,439

47.48Bid 47.51Ask 0.03Spread

Pre-market

0.00USD-100.000%(-46.93)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

46.31USD-0.043%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	47.6200	47.6500	46.9900	47.4900	-0.105%	149,439	0.000%
2026-07-30	47.1300	47.6800	47.1300	47.5400	+1.300%	581,220	-0.105%
2026-07-29	46.7700	47.5600	46.5800	46.9300	+0.342%	1,019,671	+1.193%
2026-07-28	46.4500	47.1425	46.4500	46.7700	+0.993%	607,845	+1.539%
2026-07-27	46.8900	47.0700	46.2450	46.3100	-0.644%	578,563	+2.548%
2026-07-24	46.2400	46.9050	46.0400	46.6100	+1.062%	718,554	+1.888%
2026-07-23	45.7800	46.2900	45.3800	46.1200	-0.324%	669,253	+2.971%
2026-07-22	46.6900	46.7700	46.0600	46.2700	-0.751%	443,955	+2.637%
2026-07-21	46.3800	47.3800	46.0100	46.6200	+0.086%	425,124	+1.866%
2026-07-20	46.8800	47.0400	46.3000	46.5800	-0.640%	329,128	+1.954%
2026-07-17	47.2400	47.4800	46.6300	46.8800	-1.637%	579,248	+1.301%
2026-07-16	46.8500	48.0000	46.8500	47.6600	+1.990%	692,191	-0.357%
2026-07-15	46.2600	47.0000	46.0800	46.7300	+1.060%	308,071	+1.626%
2026-07-14	46.3300	46.6900	46.1000	46.2400	-0.323%	285,351	+2.703%
2026-07-13	46.2700	46.5250	45.9400	46.3900	+0.259%	341,808	+2.371%
2026-07-10	45.9000	46.4701	45.9000	46.2700	+0.806%	241,248	+2.637%
2026-07-09	45.2400	46.3250	45.1000	45.9000	+1.864%	374,664	+3.464%
2026-07-08	46.0700	46.0925	44.8100	45.0600	-2.531%	417,976	+5.393%
2026-07-07	46.6600	46.9000	46.2050	46.2300	-0.687%	289,504	+2.726%
2026-07-06	46.3000	46.7350	46.1050	46.5500	+0.367%	325,042	+2.019%
2026-07-02	47.2400	47.4400	46.0150	46.3800	-1.508%	356,619	+2.393%
2026-07-01	46.2200	47.1700	46.1025	47.0900	+2.347%	665,384	+0.849%
2026-06-30	46.0300	46.4700	45.8300	46.0100	-0.109%	713,362	+3.217%
2026-06-29	46.2900	46.5400	45.7700	46.0600	-1.138%	601,710	+3.105%
2026-06-26	46.5100	46.7600	45.9400	46.5900	+0.539%	1,515,957	+1.932%
2026-06-25	46.0300	46.6100	46.0300	46.3400	+0.673%	284,119	+2.482%
2026-06-24	45.5900	46.1800	45.4300	46.0300	+0.855%	493,633	+3.172%
2026-06-23	45.2800	45.7300	44.9650	45.6400	+1.197%	349,285	+4.053%
2026-06-22	44.7000	45.5000	44.0200	45.1000	+0.963%	391,874	+5.299%
2026-06-18	44.6800	45.2000	44.4900	44.6700	+0.812%	844,423	+6.313%
2026-06-17	45.3300	45.6750	43.6950	44.3100	-2.077%	698,093	+7.177%
2026-06-16	45.5900	45.9700	45.0000	45.2500	+0.177%	412,531	+4.950%
2026-06-15	46.0900	46.3400	45.0400	45.1700	-1.612%	375,856	+5.136%
2026-06-12	45.6600	46.0300	45.5000	45.9100	+1.101%	328,607	+3.442%
2026-06-11	45.5000	45.5900	44.8000	45.4100	+0.420%	359,682	+4.580%
2026-06-10	45.1100	45.6500	45.0600	45.2200	+0.780%	453,716	+5.020%
2026-06-09	44.4800	45.4300	44.4800	44.8700	+1.195%	260,924	+5.839%
2026-06-08	44.2500	44.6500	44.2150	44.3400	+0.430%	358,300	+7.104%
2026-06-05	44.0200	44.5650	43.9800	44.1500	+0.295%	306,492	+7.565%
2026-06-04	43.4700	44.2400	43.3750	44.0200	+2.683%	328,806	+7.883%
2026-06-03	43.6700	43.9300	42.8400	42.8700	-2.457%	360,524	+10.777%
2026-06-02	43.0700	43.9900	43.0650	43.9500	+1.618%	339,362	+8.055%
2026-06-01	43.5700	43.7100	42.9200	43.2500	-2.061%	350,329	+9.803%
2026-05-29	44.0300	44.6000	43.8800	44.1600	+0.091%	382,370	+7.541%
2026-05-28	44.0100	44.1400	43.3200	44.1200	-0.113%	324,405	+7.638%
2026-05-27	44.8500	45.0300	43.9650	44.1700	-1.362%	350,973	+7.516%
2026-05-26	44.5100	45.1800	44.3400	44.7800	+0.856%	342,967	+6.052%
2026-05-22	44.5600	44.7800	44.1801	44.4000	-0.135%	274,362	+6.959%
2026-05-21	43.9400	44.5300	43.6650	44.4600	+0.452%	301,485	+6.815%
2026-05-20	44.1400	44.9100	43.5100	44.2600	+1.027%	559,828	+7.298%
2026-05-19	44.1400	44.4000	43.4450	43.8100	-0.228%	353,747	+8.400%
2026-05-18	43.2300	44.0300	43.2300	43.9100	+1.879%	454,698	+8.153%
2026-05-15	43.6900	43.6900	42.8200	43.1000	-1.508%	359,120	+10.186%
2026-05-14	43.7300	44.1800	43.6400	43.7600	+0.690%	226,142	+8.524%
2026-05-13	43.7000	43.9100	43.3150	43.4600	-0.776%	271,445	+9.273%
2026-05-12	44.1700	44.3500	43.0000	43.8000	-0.680%	350,323	+8.425%
2026-05-11	44.8700	45.0200	43.8300	44.1000	-1.408%	443,156	+7.687%
2026-05-08	44.9200	45.2600	44.6900	44.7300	-0.423%	380,754	+6.170%
2026-05-07	45.0500	45.3650	44.7700	44.9200	+0.011%	399,808	+5.721%
2026-05-06	45.1200	45.4100	44.6400	44.9150	+0.346%	239,520	+5.733%
2026-05-05	44.4200	45.0100	44.3300	44.7600	+0.947%	255,620	+6.099%
2026-05-04	44.5600	45.2700	43.9000	44.3400	-1.269%	334,179	+7.104%
2026-05-01	44.4400	45.1350	43.9400	44.9100	+1.217%	243,615	+5.745%
2026-04-30	43.8100	44.5600	43.5800	44.3700	+0.203%	407,496	+7.032%
2026-04-29	45.0700	45.9100	44.2200	44.2800	-2.681%	739,004	+7.249%
2026-04-28	45.5200	45.9900	45.0000	45.5000	+0.932%	386,427	+4.374%
2026-04-27	44.4100	45.2100	44.4100	45.0800	+1.440%	414,561	+5.346%
2026-04-24	44.7800	45.1700	44.3150	44.4400	-1.047%	320,922	+6.863%
2026-04-23	44.7100	45.0400	44.2087	44.9100	+0.876%	340,343	+5.745%
2026-04-22	44.8100	44.8100	44.2300	44.5200	-0.358%	335,021	+6.671%
2026-04-21	44.8400	45.3150	44.4050	44.6800	-1.150%	412,202	+6.289%
2026-04-20	44.9700	45.7000	44.7600	45.2000	-0.199%	385,152	+5.066%
2026-04-17	44.5600	45.8200	44.3900	45.2900	+2.559%	268,317	+4.858%
2026-04-16	44.0600	44.2500	43.8300	44.1600	-0.113%	253,026	+7.541%
2026-04-15	44.7600	45.0650	44.1000	44.2100	-1.405%	373,750	+7.419%
2026-04-14	44.8000	45.0600	44.1700	44.8400	-0.067%	243,070	+5.910%
2026-04-13	44.7100	44.9100	44.0700	44.8700	-0.089%	368,829	+5.839%
2026-04-10	45.2200	45.2200	44.7300	44.9100	-0.970%	322,901	+5.745%
2026-04-09	44.0000	45.5500	43.9300	45.3500	+1.887%	636,045	+4.719%
2026-04-08	44.4000	44.9600	44.3700	44.5100	+2.676%	457,854	+6.695%
2026-04-07	42.9300	43.4850	42.8300	43.3500	+0.603%	261,116	+9.550%
2026-04-06	42.5000	43.1750	42.4000	43.0900	+1.174%	267,815	+10.211%
2026-04-02	42.0600	42.7900	41.8250	42.5900	+0.259%	321,604	+11.505%
2026-04-01	42.2900	42.9800	42.2700	42.4800	+0.807%	514,554	+11.794%
2026-03-31	42.2800	42.9050	41.6450	42.1400	+0.143%	550,640	+12.696%
2026-03-30	42.2100	42.2800	41.8000	42.0800	+0.646%	296,777	+12.856%
2026-03-27	41.9300	42.2300	41.6600	41.8100	-1.158%	319,333	+13.585%
2026-03-26	41.8500	42.3200	41.7600	42.3000	+0.523%	282,028	+12.270%
2026-03-25	42.5300	42.7700	41.7600	42.0800	+0.036%	325,724	+12.856%
2026-03-24	41.4000	42.4300	40.8250	42.0650	+0.586%	529,283	+12.897%
2026-03-23	41.8800	42.5700	41.4500	41.8200	+2.349%	491,265	+13.558%
2026-03-20	40.9300	41.0800	40.4400	40.8600	-0.195%	1,222,017	+16.226%
2026-03-19	40.2300	41.1700	40.0100	40.9400	+1.462%	369,948	+15.999%
2026-03-18	40.9900	41.2400	40.2200	40.3500	-2.039%	485,505	+17.695%
2026-03-17	41.7300	42.0500	41.0800	41.1900	-0.507%	584,397	+15.295%
2026-03-16	41.1500	41.9000	40.9000	41.4000	+1.346%	369,091	+14.710%
2026-03-13	41.5700	41.5700	40.7100	40.8500	-0.753%	318,893	+16.255%
2026-03-12	40.4600	41.2300	40.1700	41.1600	-0.146%	291,619	+15.379%
2026-03-11	41.2800	41.8200	40.7800	41.2200	-1.056%	463,943	+15.211%
2026-03-10	41.5600	42.4500	41.2000	41.6600	-0.287%	447,998	+13.994%
2026-03-09	41.2600	41.8300	40.0900	41.7800	-0.571%	613,928	+13.667%
2026-03-06	41.7300	42.0900	40.3200	42.0200	-1.799%	460,756	+13.018%
2026-03-05	42.7000	42.9600	42.1300	42.7900	-1.041%	495,853	+10.984%
2026-03-04	43.3500	43.7200	42.9900	43.2400	-0.092%	354,211	+9.829%
2026-03-03	42.2600	43.4100	41.9800	43.2800	-0.322%	555,327	+9.727%
2026-03-02	41.9300	43.5900	41.0900	43.4200	+1.949%	458,516	+9.374%
2026-02-27	43.4400	43.6245	41.9400	42.5900	-4.271%	811,061	+11.505%
2026-02-26	44.2100	44.9199	43.7850	44.4900	+0.999%	647,924	+6.743%
2026-02-25	43.2900	44.0800	43.1400	44.0500	+2.180%	365,526	+7.809%
2026-02-24	42.9600	43.2650	42.5300	43.1100	+0.209%	457,047	+10.160%
2026-02-23	44.4600	44.8800	42.3500	43.0200	-3.801%	513,360	+10.391%
2026-02-20	44.2800	44.8300	43.8100	44.7200	+0.994%	270,132	+6.194%
2026-02-19	44.2200	44.5700	43.9550	44.2800	-0.651%	268,291	+7.249%
2026-02-18	44.6900	45.3900	44.4200	44.5700	-0.558%	508,131	+6.551%
2026-02-17	44.8300	45.4300	44.4550	44.8200	+0.201%	425,282	+5.957%
2026-02-13	43.9200	44.8400	43.5400	44.7300	+1.682%	393,646	+6.170%
2026-02-12	43.9400	44.2800	42.9400	43.9900	+1.080%	398,549	+7.956%
2026-02-11	44.0700	44.4200	43.2300	43.5200	-0.753%	265,205	+9.122%
2026-02-10	44.3100	44.8100	43.3500	43.8500	-1.283%	212,236	+8.301%
2026-02-09	44.5000	44.9550	44.3550	44.4200	-0.604%	260,539	+6.911%
2026-02-06	44.1700	44.7100	43.9900	44.6900	+2.289%	336,104	+6.265%
2026-02-05	43.8200	44.5000	43.2100	43.6900	-0.342%	307,127	+8.698%
2026-02-04	43.7000	44.5050	43.6450	43.8400	+1.130%	437,332	+8.326%
2026-02-03	42.8700	44.0000	42.6100	43.3500	+0.791%	372,245	+9.550%
2026-02-02	42.5500	43.5500	41.6350	43.0100	+1.152%	353,514	+10.416%
2026-01-30	42.2100	42.5600	41.9100	42.5200	+0.473%	372,659	+11.689%
2026-01-29	42.1600	42.7800	41.5100	42.3200	+0.499%	358,252	+12.216%
2026-01-28	41.9300	42.6100	41.1050	42.1100	+2.358%	466,890	+12.776%
2026-01-27	40.9700	41.4800	40.7050	41.1400	+0.562%	316,257	+15.435%
2026-01-26	40.7800	41.2100	40.3100	40.9100	+0.220%	222,096	+16.084%
2026-01-23	42.2500	42.4100	40.7150	40.8200	-4.043%	296,626	+16.340%
2026-01-22	42.7000	43.2899	42.1410	42.5400	-0.235%	222,192	+11.636%
2026-01-21	40.7100	42.8000	40.7100	42.6400	+5.571%	317,119	+11.374%
2026-01-20	40.5800	41.1500	40.1500	40.3900	-2.227%	195,275	+17.579%
2026-01-16	41.0500	41.5000	40.9300	41.3100	+0.340%	309,929	+14.960%
2026-01-15	40.2500	41.3100	40.2500	41.1700	+2.438%	317,708	+15.351%
2026-01-14	39.8100	40.3800	39.7300	40.1900	+0.676%	462,982	+18.164%
2026-01-13	40.0100	40.0500	39.6800	39.9200	+0.050%	146,220	+18.963%
2026-01-12	39.7900	40.1800	39.6800	39.9000	-0.474%	243,382	+19.023%
2026-01-09	40.3500	40.7700	40.0400	40.0900	-0.988%	189,589	+18.458%
2026-01-08	39.6400	40.9000	39.6400	40.4900	+1.581%	354,466	+17.288%
2026-01-07	40.2900	40.4500	39.1750	39.8600	-0.969%	247,611	+19.142%
2026-01-06	39.8300	40.5200	39.6900	40.2500	+0.424%	449,676	+17.988%
2026-01-05	39.0100	40.5600	39.0100	40.0800	+2.533%	480,641	+18.488%
2026-01-02	39.0100	39.3200	38.4720	39.0900	+0.359%	192,972	+21.489%
2025-12-31	39.3600	39.4400	38.8900	38.9500	-0.815%	195,698	+21.926%
2025-12-30	39.8300	39.8300	39.2600	39.2700	-1.406%	192,358	+20.932%
2025-12-29	40.1500	40.4600	39.7500	39.8300	-0.772%	188,629	+19.232%
2025-12-26	40.3600	40.5300	40.0750	40.1400	-0.372%	197,677	+18.311%
2025-12-24	40.3300	40.5700	40.2550	40.2900	-0.149%	101,392	+17.870%
2025-12-23	40.7100	40.9300	40.2800	40.3500	-1.006%	193,144	+17.695%
2025-12-22	40.8600	41.3300	40.7100	40.7600	-0.245%	192,420	+16.511%
2025-12-19	40.8800	41.0600	40.3850	40.8600	-0.366%	1,296,719	+16.226%
2025-12-18	41.1400	41.3500	40.7800	41.0100	+0.318%	236,757	+15.801%
2025-12-17	40.6000	41.4250	40.5050	40.8800	+0.516%	240,028	+16.169%
2025-12-16	40.9600	41.0590	40.4350	40.6700	-0.270%	286,185	+16.769%
2025-12-15	40.8600	41.0950	40.5850	40.7800	+0.369%	358,112	+16.454%
2025-12-12	41.1100	41.1200	40.3600	40.6300	-0.660%	293,052	+16.884%
2025-12-11	40.5100	41.2200	40.5100	40.9000	+0.590%	231,808	+16.112%
2025-12-10	39.1800	40.8220	37.3700	40.6600	+3.592%	404,350	+16.798%
2025-12-09	39.2100	39.7000	38.6900	39.2500	+0.358%	297,905	+20.994%
2025-12-08	39.4400	39.5200	38.8500	39.1100	-0.306%	364,701	+21.427%
2025-12-05	39.5200	39.6900	38.9900	39.2300	-1.209%	261,449	+21.055%
2025-12-04	39.4200	39.8250	39.1800	39.7100	+1.095%	373,160	+19.592%
2025-12-03	38.7500	39.4800	36.4100	39.2800	+1.867%	270,212	+20.901%
2025-12-02	39.0900	39.2250	38.5250	38.5600	-0.670%	190,418	+23.159%
2025-12-01	38.3800	39.1650	38.3800	38.8200	-0.206%	226,293	+22.334%
2025-11-28	39.0300	39.1800	38.7250	38.9000	-0.486%	238,360	+22.082%
2025-11-26	39.0300	39.4300	38.7650	39.0900	-0.281%	326,831	+21.489%
2025-11-25	38.6700	39.5600	38.0000	39.2000	+2.004%	204,937	+21.148%
2025-11-24	38.4000	38.7600	38.1350	38.4300	-0.337%	219,304	+23.575%
2025-11-21	37.7600	38.9950	37.5450	38.5600	+2.471%	385,650	+23.159%
2025-11-20	38.1600	38.6260	37.5800	37.6300	-0.291%	269,653	+26.202%
2025-11-19	37.2600	37.8600	37.2600	37.7400	+1.180%	248,106	+25.835%
2025-11-18	36.7400	37.4800	36.6300	37.3000	+1.524%	226,620	+27.319%
2025-11-17	38.3400	38.4400	36.5800	36.7400	-4.522%	239,368	+29.260%
2025-11-14	38.0900	38.5100	37.5200	38.4800	+0.812%	247,260	+23.415%
2025-11-13	38.5600	38.9300	37.9400	38.1700	-1.267%	223,338	+24.417%
2025-11-12	39.1700	39.6300	38.3550	38.6600	-1.302%	537,864	+22.840%
2025-11-11	38.3600	39.2000	38.0300	39.1700	+2.218%	464,960	+21.241%
2025-11-10	38.3200	38.5600	37.8950	38.3200	+0.367%	255,584	+23.930%
2025-11-07	37.7100	38.1960	37.5850	38.1800	+1.220%	221,661	+24.384%
2025-11-06	38.0100	38.3175	37.7000	37.7200	-1.257%	484,444	+25.901%
2025-11-05	37.4100	38.2800	37.4000	38.2000	+1.921%	314,110	+24.319%
2025-11-04	37.2800	37.5700	37.0400	37.4800	+0.241%	558,381	+26.708%
2025-11-03	37.0000	37.4600	36.4150	37.3900	+0.457%	514,133	+27.013%
2025-10-31	37.2100	37.5300	36.5750	37.2200	-0.054%	372,426	+27.593%
2025-10-30	37.8700	38.3400	37.1800	37.2400	-1.871%	701,613	+27.524%
2025-10-29	37.9800	38.9700	37.3550	37.9500	-1.938%	537,656	+25.138%
2025-10-28	38.6200	38.8700	38.3800	38.7000	-0.077%	208,949	+22.713%
2025-10-27	38.7900	38.9800	38.4800	38.7300	-0.026%	263,254	+22.618%
2025-10-24	38.3400	38.8400	38.3350	38.7400	+1.840%	236,183	+22.586%
2025-10-23	37.9700	38.1100	37.5300	38.0400	+0.184%	218,774	+24.842%
2025-10-22	38.2100	38.5100	37.7400	37.9700	-0.498%	248,117	+25.072%
2025-10-21	38.1600	38.2500	37.9300	38.1600	-0.313%	244,856	+24.450%
2025-10-20	37.8200	38.4000	37.6028	38.2800	+2.053%	189,583	+24.060%
2025-10-17	37.0500	37.5950	36.6100	37.5100	+2.263%	332,938	+26.606%
2025-10-16	38.7200	38.7300	36.3300	36.6800	-5.780%	414,182	+29.471%
2025-10-15	39.7500	39.7578	38.6400	38.9300	-1.717%	189,186	+21.988%
2025-10-14	38.0200	39.7700	38.0200	39.6100	+3.339%	250,402	+19.894%
2025-10-13	38.0200	38.3800	37.4800	38.3300	+1.887%	245,757	+23.898%
2025-10-10	39.4200	39.7200	37.5600	37.6200	-4.421%	265,601	+26.236%
2025-10-09	39.4800	39.6200	39.0100	39.3600	-0.354%	130,616	+20.655%
2025-10-08	40.0400	40.0400	39.4150	39.5000	-0.754%	157,621	+20.228%
2025-10-07	39.8000	40.1250	38.9150	39.8000	-0.075%	308,324	+19.322%
2025-10-06	39.8600	40.4500	39.3250	39.8300	+0.454%	297,297	+19.232%
2025-10-03	39.1700	39.7800	38.9350	39.6500	+1.536%	312,413	+19.773%
2025-10-02	38.9500	39.1200	38.6300	39.0500	-0.077%	189,354	+21.613%
2025-10-01	39.2800	39.3600	38.8000	39.0800	-1.313%	240,704	+21.520%
2025-09-30	39.7000	40.3100	39.0900	39.6000	-0.377%	281,481	+19.924%
2025-09-29	40.2600	40.5399	39.5200	39.7500	-1.316%	336,549	+19.472%
2025-09-26	40.2400	40.5880	39.9656	40.2800	+0.299%	180,593	+17.900%
2025-09-25	40.2900	40.5800	40.0200	40.1600	-0.520%	210,987	+18.252%
2025-09-24	40.4200	40.6200	40.0900	40.3700	-0.050%	182,065	+17.637%
2025-09-23	40.3500	41.0650	40.2600	40.3900	+0.099%	205,960	+17.579%
2025-09-22	40.5400	40.7400	40.1100	40.3500	-0.836%	243,779	+17.695%
2025-09-19	41.0300	41.0300	40.2150	40.6900	-0.901%	1,223,203	+16.712%
2025-09-18	39.9200	41.1700	39.8950	41.0600	+3.244%	339,921	+15.660%
2025-09-17	39.4700	40.6100	39.4700	39.7700	+0.862%	285,907	+19.412%
2025-09-16	39.8100	39.8750	39.0800	39.4300	-1.376%	296,546	+20.441%
2025-09-15	40.1600	40.2050	39.7600	39.9800	-0.498%	266,681	+18.784%
2025-09-12	40.3100	40.4700	40.0145	40.1800	-0.520%	165,514	+18.193%
2025-09-11	40.0300	40.4200	39.7950	40.3900	+0.673%	249,261	+17.579%
2025-09-10	39.9700	40.2300	39.8750	40.1200	+0.375%	185,306	+18.370%
2025-09-09	40.3200	40.5165	39.7150	39.9700	-1.138%	202,926	+18.814%
2025-09-08	40.4200	40.7675	39.7100	40.4300	+0.447%	204,264	+17.462%
2025-09-05	40.9000	41.3350	39.9600	40.2500	-1.300%	204,727	+17.988%
2025-09-04	40.2700	40.8100	40.0800	40.7800	+1.747%	378,939	+16.454%
2025-09-03	39.9600	40.5850	39.7500	40.0800	-0.149%	192,780	+18.488%
2025-09-02	39.8700	40.1400	39.5600	40.1400	-0.323%	253,014	+18.311%
2025-08-29	40.3800	40.6100	40.2100	40.2700	-0.617%	182,180	+17.929%
2025-08-28	40.7100	40.7100	40.3150	40.5200	-0.271%	180,546	+17.201%
2025-08-27	40.3800	40.8100	40.3500	40.6300	+0.074%	227,096	+16.884%
2025-08-26	40.0600	40.6700	40.0400	40.6000	+1.146%	194,345	+16.970%
2025-08-25	40.0800	40.4700	40.0800	40.1400	-0.508%	275,890	+18.311%
2025-08-22	38.6500	40.4500	38.6500	40.3450	+5.120%	372,263	+17.710%
2025-08-21	38.1600	38.6600	38.1400	38.3800	-0.338%	212,223	+23.736%
2025-08-20	38.5900	38.7000	38.2100	38.5100	-0.052%	195,148	+23.319%
2025-08-19	38.5900	39.0700	38.4879	38.5300	-0.065%	164,674	+23.255%
2025-08-18	38.4900	38.6000	38.0400	38.5550	-0.297%	227,091	+23.175%
2025-08-15	39.2300	39.2300	38.5650	38.6700	-1.150%	596,465	+22.808%
2025-08-14	38.8400	39.2000	38.6900	39.1200	-0.433%	254,835	+21.396%
2025-08-13	38.6000	39.3400	38.4850	39.2900	+2.478%	432,449	+20.870%
2025-08-12	37.1300	38.4150	37.1300	38.3400	+4.043%	226,205	+23.865%
2025-08-11	36.9800	37.0900	36.7150	36.8500	-0.271%	216,787	+28.874%
2025-08-08	36.7900	36.9700	36.5450	36.9500	+1.344%	157,748	+28.525%
2025-08-07	37.0600	37.2200	36.3500	36.4600	-1.045%	146,372	+30.252%
2025-08-06	36.9700	37.1000	36.7900	36.8450	-0.446%	182,979	+28.891%
2025-08-05	36.9100	37.8450	36.2800	37.0100	+0.325%	234,054	+28.317%
2025-08-04	36.5300	36.9300	36.5300	36.8900	+0.903%	159,687	+28.734%
2025-08-01	36.8700	36.8700	36.0503	36.5600	-1.852%	419,302	+29.896%
2025-07-31	37.0900	37.4800	37.0000	37.2500	-0.561%	310,323	+27.490%
2025-07-30	37.9200	38.2000	37.3001	37.4600	-0.978%	223,798	+26.775%
2025-07-29	38.5800	38.5800	37.6700	37.8300	-1.098%	261,195	+25.535%
2025-07-28	38.6300	38.6300	38.0500	38.2500	-1.086%	240,638	+24.157%
2025-07-25	38.6500	38.8200	37.9000	38.6700	+0.207%	272,197	+22.808%
2025-07-24	38.3400	39.6600	38.3400	38.5900	+0.652%	466,125	+23.063%
2025-07-23	38.5000	38.7200	37.2500	38.3400	-0.981%	885,104	+23.865%
2025-07-22	38.4300	38.8400	38.1900	38.7200	+0.519%	533,169	+22.650%
2025-07-21	38.6200	39.2100	38.4850	38.5200	-0.078%	256,246	+23.287%
2025-07-18	38.5900	38.6850	37.9300	38.5500	+0.653%	378,382	+23.191%
2025-07-17	37.9200	39.0400	36.8150	38.3000	+0.789%	286,622	+23.995%
2025-07-16	37.7400	38.2750	37.1400	38.0000	+1.091%	256,223	+24.974%
2025-07-15	38.5600	38.8000	37.5600	37.5900	-2.868%	316,387	+26.337%
2025-07-14	38.3200	38.7100	37.5000	38.7000	+0.992%	253,004	+22.713%
2025-07-11	38.6400	38.6400	38.1850	38.3200	-0.982%	201,015	+23.930%
2025-07-10	38.4000	38.9700	38.2600	38.7000	+0.493%	223,445	+22.713%
2025-07-09	38.4800	38.6100	38.2400	38.5100	+0.548%	269,481	+23.319%
2025-07-08	38.2600	38.7050	38.1200	38.3000	+0.157%	268,338	+23.995%
2025-07-07	38.3100	38.9000	38.0400	38.2400	-0.907%	237,918	+24.189%
2025-07-03	38.2900	38.8700	37.4050	38.5900	+1.127%	203,724	+23.063%
2025-07-02	37.6400	38.2200	35.9600	38.1600	+1.760%	329,448	+24.450%
2025-07-01	36.2000	37.7100	36.2000	37.5000	+2.852%	383,747	+26.640%
2025-06-30	36.8400	37.0650	36.1900	36.4600	-0.870%	398,762	+30.252%
2025-06-27	36.5300	36.8000	36.2700	36.7800	+0.961%	981,453	+29.119%
2025-06-26	35.4700	36.4800	35.4400	36.4300	+3.114%	307,227	+30.360%
2025-06-25	35.4500	35.4600	35.1600	35.3300	-0.282%	292,947	+34.418%
2025-06-24	35.1200	35.8700	35.1200	35.4300	+1.548%	456,546	+34.039%
2025-06-23	34.0300	34.9200	33.8400	34.8900	+2.377%	391,653	+36.113%
2025-06-20	33.9500	34.1900	33.9100	34.0800	+0.590%	534,925	+39.349%
2025-06-18	33.5500	34.1100	33.3900	33.8800	+0.713%	223,926	+40.171%
2025-06-17	33.6900	33.9800	33.5500	33.6400	-0.738%	244,600	+41.171%
2025-06-16	34.5200	34.8400	33.8100	33.8900	-0.206%	303,355	+40.130%
2025-06-13	34.1000	34.3200	33.8000	33.9600	-1.850%	280,559	+39.841%
2025-06-12	34.6400	34.6800	34.3001	34.6000	-0.803%	207,463	+37.254%
2025-06-11	35.4400	35.6200	34.7400	34.8800	-1.413%	202,236	+36.153%
2025-06-10	34.9900	35.6000	34.9200	35.3800	+1.144%	261,794	+34.228%
2025-06-09	34.9000	35.2800	34.7950	34.9800	+0.488%	230,648	+35.763%
2025-06-06	34.8000	34.9500	34.3950	34.8100	+1.635%	268,058	+36.426%
2025-06-05	34.2300	34.6300	34.0000	34.2500	+0.058%	314,226	+38.657%
2025-06-04	34.6500	34.8050	34.1600	34.2300	-1.440%	210,744	+38.738%
2025-06-03	34.1700	34.8700	34.0650	34.7300	+1.283%	210,559	+36.741%
2025-06-02	34.4000	35.4000	33.9000	34.2900	-0.493%	325,018	+38.495%
2025-05-30	34.5600	35.2200	34.2400	34.4600	-1.034%	267,266	+37.812%
2025-05-29	34.7100	34.8200	34.4600	34.8200	+0.476%	210,225	+36.387%
2025-05-28	35.1700	35.4600	34.6200	34.6550	-1.716%	189,548	+37.037%
2025-05-27	35.0300	35.2800	34.5900	35.2600	+1.878%	210,298	+34.685%
2025-05-23	34.0400	34.7300	34.0000	34.6100	-0.288%	396,172	+37.215%
2025-05-22	34.7400	35.0700	34.5800	34.7100	-0.630%	200,546	+36.819%
2025-05-21	35.4600	35.5600	34.8800	34.9300	-2.566%	273,213	+35.958%
2025-05-20	36.0000	36.0700	35.6850	35.8500	-0.334%	286,188	+32.469%
2025-05-19	35.6300	36.0000	35.5200	35.9700	-0.056%	242,176	+32.027%
2025-05-16	36.0200	36.1100	35.6250	35.9900	-0.083%	417,332	+31.953%
2025-05-15	35.8900	36.2600	35.7200	36.0200	+0.558%	261,080	+31.843%
2025-05-14	36.0300	36.1650	35.8000	35.8200	-1.186%	327,860	+32.580%
2025-05-13	36.5200	36.5500	35.8200	36.2500	+0.138%	347,397	+31.007%
2025-05-12	36.0300	36.9251	36.0300	36.2000	+3.075%	367,070	+31.188%
2025-05-09	35.2500	35.3600	34.9300	35.1200	-0.312%	150,284	+35.222%
2025-05-08	34.9000	35.4900	34.6800	35.2300	+1.821%	208,776	+34.800%
2025-05-07	34.9800	35.0450	34.4800	34.6000	+0.261%	218,264	+37.254%
2025-05-06	34.2600	34.7400	34.1150	34.5100	-0.605%	148,747	+37.612%
2025-05-05	34.6300	35.1450	34.5500	34.7200	-0.544%	213,276	+36.780%
2025-05-02	34.5800	35.0750	34.3400	34.9100	+2.435%	220,247	+36.036%
2025-05-01	33.6800	34.3450	33.2800	34.0800	+1.580%	339,980	+39.349%
2025-04-30	33.5900	33.9200	33.0880	33.5500	-1.584%	349,549	+41.550%
2025-04-29	33.5400	34.1500	33.1575	34.0900	+1.217%	238,623	+39.308%
2025-04-28	33.4400	33.9350	33.2700	33.6800	+1.020%	372,273	+41.004%
2025-04-25	33.1000	33.6700	32.9100	33.3400	-0.388%	358,442	+42.442%
2025-04-24	33.7500	33.8500	33.2000	33.4700	-1.210%	344,584	+41.888%
2025-04-23	33.5900	35.0350	33.4900	33.8800	+0.237%	605,272	+40.171%
2025-04-22	33.0500	34.0100	32.6800	33.8000	+3.396%	437,715	+40.503%
2025-04-21	32.4700	32.7550	32.2200	32.6900	-0.183%	311,830	+45.274%
2025-04-17	32.3800	32.8900	32.3300	32.7500	+0.862%	456,968	+45.008%
2025-04-16	32.2800	32.6000	32.0000	32.4700	+0.340%	409,769	+46.258%
2025-04-15	32.0000	32.6850	31.3815	32.3600	+2.114%	299,333	+46.755%
2025-04-14	31.4100	32.2500	30.6900	31.6900	+1.505%	346,668	+49.858%
2025-04-11	30.6200	31.3300	30.0500	31.2200	+0.354%	620,683	+52.114%
2025-04-10	32.0500	32.5100	30.2000	31.1100	-5.383%	500,770	+52.652%
2025-04-09	30.4100	33.6550	29.9100	32.8800	+6.788%	722,553	+44.434%
2025-04-08	32.0700	32.2600	30.2150	30.7900	-0.356%	557,419	+54.238%
2025-04-07	29.9600	32.7000	29.7700	30.9000	+0.260%	585,536	+53.689%
2025-04-04	31.9400	32.8000	29.9700	30.8200	-3.234%	589,093	+54.088%
2025-04-03	32.8700	33.1000	31.8000	31.8500	-7.921%	528,983	+49.105%
2025-04-02	34.3900	34.7700	33.7200	34.5900	+0.232%	281,500	+37.294%
2025-04-01	34.1800	34.6600	33.9000	34.5100	+0.058%	261,958	+37.612%
2025-03-31	33.9100	34.5700	33.9100	34.4900	+0.554%	275,493	+37.692%
2025-03-28	35.0600	35.1800	34.1200	34.3000	-2.418%	225,342	+38.455%
2025-03-27	35.3100	35.6700	34.6600	35.1500	-0.368%	318,049	+35.107%
2025-03-26	35.2300	35.7300	35.0300	35.2800	+0.313%	193,958	+34.609%
2025-03-25	35.1900	35.5060	35.0500	35.1700	+0.199%	238,408	+35.030%
2025-03-24	34.6400	35.1400	34.4800	35.1000	+3.205%	282,941	+35.299%
2025-03-21	33.7900	34.4300	32.9000	34.0100	+0.177%	1,002,641	+39.635%
2025-03-20	34.0300	34.7250	33.9300	33.9500	-1.394%	280,132	+39.882%
2025-03-19	34.2700	34.7500	33.9000	34.4300	+0.145%	281,413	+37.932%
2025-03-18	34.2500	34.4200	33.8900	34.3800	+0.058%	233,217	+38.133%
2025-03-17	34.5700	34.5800	33.6100	34.3600	+0.733%	242,005	+38.213%
2025-03-14	33.4000	34.1100	33.4000	34.1100	+2.989%	197,231	+39.226%
2025-03-13	33.6900	33.9200	33.1200	33.1200	-1.370%	303,071	+43.388%
2025-03-12	34.0000	34.4700	32.8800	33.5800	+2.005%	349,521	+41.423%
2025-03-11	32.9300	33.3400	32.3800	32.9200	-0.030%	499,706	+44.259%
2025-03-10	34.0100	34.1800	32.8050	32.9300	-4.661%	409,140	+44.215%
2025-03-07	34.5300	35.4100	33.8050	34.5400	-0.490%	347,572	+37.493%
2025-03-06	34.8300	35.0400	34.3804	34.7100	-1.532%	235,287	+36.819%
2025-03-05	35.3200	35.6100	34.7900	35.2500	-0.085%	269,840	+34.723%
2025-03-04	36.2900	36.2900	35.1300	35.2800	-3.948%	431,682	+34.609%
2025-03-03	36.6800	37.1800	36.3000	36.7300	+0.383%	264,471	+29.295%
2025-02-28	36.6300	36.8300	36.0950	36.5900	+0.688%	276,266	+29.790%
2025-02-27	36.0400	36.6300	36.0000	36.3400	+0.637%	186,066	+30.682%
2025-02-26	36.1100	36.5300	35.7300	36.1100	-0.221%	184,906	+31.515%
2025-02-25	36.9000	36.9000	36.1400	36.1900	+0.361%	259,025	+31.224%
2025-02-24	36.7500	36.7550	36.0500	36.0600	-1.205%	268,792	+31.697%
2025-02-21	38.3600	38.3600	36.4900	36.5000	-2.223%	266,083	+30.110%
2025-02-20	37.4700	38.2300	37.1000	37.3300	-1.139%	289,223	+27.217%
2025-02-19	37.9800	38.2300	37.1300	37.7600	-0.185%	236,110	+25.768%
2025-02-18	37.6800	38.2300	37.5700	37.8300	+0.425%	172,543	+25.535%
2025-02-14	38.2400	38.3575	37.5100	37.6700	-0.790%	125,125	+26.068%
2025-02-13	37.8300	38.0400	37.5150	37.9700	+1.011%	187,831	+25.072%
2025-02-12	37.9400	38.0600	36.9800	37.5900	-2.541%	224,833	+26.337%
2025-02-11	37.5700	38.5700	37.4372	38.5700	+1.875%	142,200	+23.127%
2025-02-10	38.2500	38.2500	37.7700	37.8600	-1.045%	173,354	+25.436%

document.getElementById("cMqrPR").onerror = function(){this.style.display='none';}; .dark-mode .m6gY4B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m6gY4B{ color: #333333; background-color: white; border: 2px solid #333333; }TRMKTrustmark Corpstock NASDAQ

TRMK
Trustmark Corp
stock NASDAQ