Australia markets closed

Trustmark Corporation (TRMK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.25+0.40 (+1.15%)
At close: 04:00PM EST
35.25 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202234.5035.2534.2135.2535.25133,900
13 Jan 202234.8435.3034.5434.8534.85161,600
12 Jan 202234.6734.9334.4534.8034.80272,300
11 Jan 202235.0335.0334.2234.6634.66348,800
10 Jan 202234.8735.3034.4835.0435.04252,700
07 Jan 202234.9535.2534.1335.0435.04172,500
06 Jan 202234.3035.1434.2034.9434.94346,300
05 Jan 202233.9834.4133.5433.8433.84201,100
04 Jan 202233.4034.2733.0033.8433.84182,900
03 Jan 202232.7133.5832.4933.0833.08192,300
31 Dec 202132.4132.6531.9932.4632.46119,900
30 Dec 202132.4432.8231.9832.4832.48172,600
29 Dec 202132.5632.7232.2632.4132.41125,600
28 Dec 202132.4832.9132.4732.5232.52148,700
27 Dec 202132.0532.6431.8132.6132.61174,900
23 Dec 202132.1732.4831.9532.0532.05158,100
22 Dec 202131.6432.0531.4631.9031.90216,600
21 Dec 202131.7032.2131.4931.7931.79243,200
20 Dec 202131.7732.0930.7131.2531.25311,600
17 Dec 202132.5032.8631.4532.2332.231,544,700
16 Dec 202132.4432.9932.2432.5532.55518,700
15 Dec 202132.2132.8031.6731.9831.98754,500
14 Dec 202131.5532.4231.3832.0032.00503,900
13 Dec 202131.8031.8831.2831.5331.53206,000
10 Dec 202132.1632.1631.5831.9531.95136,500
09 Dec 202131.9932.3031.8031.9031.90173,900
08 Dec 202132.1032.5932.0432.3732.37196,000
07 Dec 202132.7932.9931.7331.9631.96195,200
06 Dec 202131.8632.9831.6332.4732.47290,900
03 Dec 202132.0232.0231.0031.3731.37341,500
02 Dec 202130.7932.1230.5931.9331.93320,200
01 Dec 202131.3831.9230.4930.5230.52219,400
30 Nov 202130.8931.3830.4630.6130.61322,100
30 Nov 20210.23 Dividend
29 Nov 202132.0832.7331.3531.5231.29258,700
26 Nov 202132.5632.6031.0431.5831.35218,000
24 Nov 202133.4533.7633.0733.0832.84110,300
23 Nov 202133.5633.8233.4733.6633.41162,900
22 Nov 202133.1333.9533.1133.1932.95228,000
19 Nov 202132.7433.8232.5132.7432.50164,700
18 Nov 202133.2533.5332.8833.0932.85186,300
17 Nov 202133.9133.9132.8033.1832.94270,100
16 Nov 202133.8033.8033.3433.5033.26241,900
15 Nov 202133.9333.9933.5333.8533.60244,700
12 Nov 202134.2034.2033.6133.8633.61153,700
11 Nov 202133.8734.3533.6534.1433.89189,600
10 Nov 202133.8433.9733.2233.7933.54122,700
09 Nov 202133.5233.9733.4433.7333.48179,400
08 Nov 202133.4234.0133.4233.7633.51106,300
05 Nov 202133.6434.2133.5433.8233.57219,500
04 Nov 202133.8433.8432.8533.3233.08185,300
03 Nov 202132.4934.0132.4933.8433.59226,600
02 Nov 202133.0333.1432.6432.6732.43179,700
01 Nov 202132.0233.0931.5433.0332.79263,800
29 Oct 202131.8932.1531.6531.8131.58247,300
28 Oct 202131.1132.5731.0831.7731.54236,200
27 Oct 202133.4933.4930.7631.0230.79343,700
26 Oct 202134.0034.0033.4633.5333.29166,400
25 Oct 202133.9734.0033.5833.9033.65131,000
22 Oct 202133.2333.8933.2333.8533.60236,200
21 Oct 202133.5733.6933.1733.4633.22199,300
20 Oct 202132.9433.6532.9433.6133.36191,800
19 Oct 202133.0333.1032.7732.9832.74117,600
18 Oct 202133.0033.2832.8732.9432.70169,000
15 Oct 202133.9033.9033.0033.0432.80222,200
14 Oct 202133.2633.4232.9533.3333.09148,300
13 Oct 202133.1233.1232.4632.8332.59199,200
12 Oct 202132.9533.2332.8033.2032.96108,500
11 Oct 202133.6533.6733.0333.0632.82115,800
08 Oct 202133.2833.5133.1633.3533.11131,300
07 Oct 202133.2633.6233.1333.3333.09257,300
06 Oct 202132.6333.2132.1933.1932.95335,200
05 Oct 202132.5133.2532.0932.9332.69336,200
04 Oct 202132.6733.2032.5932.9732.73240,900
01 Oct 202132.2933.0132.1932.7232.48272,200
30 Sept 202133.0233.0632.1932.2231.98278,500
29 Sept 202132.3332.9732.0032.7932.55237,600
28 Sept 202132.9932.9929.7632.2732.03223,000
27 Sept 202132.2633.0632.0132.7332.49248,600
24 Sept 202131.4432.2431.4431.9231.69271,300
23 Sept 202130.7331.9830.3131.5331.30314,100
22 Sept 202130.5430.8530.3730.4230.20360,700
21 Sept 202130.2430.6430.0530.1929.97333,400
20 Sept 202129.6530.2029.3530.1529.93413,800
17 Sept 202130.2030.6130.1030.5330.311,227,600
16 Sept 202130.5530.7129.9930.1729.95263,000
15 Sept 202129.8330.6829.7730.4030.18362,000
14 Sept 202130.1930.5529.5529.7629.54344,400
13 Sept 202130.2930.8829.8330.1329.91356,100
10 Sept 202130.6630.6629.9129.9729.75342,300
09 Sept 202130.6631.0830.4730.4730.25246,000
08 Sept 202130.9331.1730.5430.7530.53183,800
07 Sept 202131.3031.7631.0131.0130.78372,700
03 Sept 202131.3131.8130.9231.1030.87293,300
02 Sept 202131.3131.5531.0031.2130.98271,900
01 Sept 202131.5731.5730.9231.2831.05368,400
31 Aug 202131.4832.0831.3431.6231.39469,100
31 Aug 20210.23 Dividend
30 Aug 202132.4632.4631.5531.5831.12479,700
27 Aug 202132.2232.7931.7532.1931.7213,076,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...