Australia markets open in 1 hour 18 minutes

Trustmark Corporation (TRMK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.61-0.68 (-2.17%)
At close: 04:00PM EST
30.61 0.00 (0.00%)
After hours: 04:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202130.8931.0630.4630.6130.61298,597
29 Nov 202132.0832.7331.3531.5231.52258,700
26 Nov 202132.5632.6031.0431.5831.58218,000
24 Nov 202133.4533.7633.0733.0833.08110,300
23 Nov 202133.5633.8233.4733.6633.66162,900
22 Nov 202133.1333.9533.1133.1933.19228,000
19 Nov 202132.7433.8232.5132.7432.74164,700
18 Nov 202133.2533.5332.8833.0933.09186,300
17 Nov 202133.9133.9132.8033.1833.18270,100
16 Nov 202133.8033.8033.3433.5033.50241,900
15 Nov 202133.9333.9933.5333.8533.85244,700
12 Nov 202134.2034.2033.6133.8633.86153,700
11 Nov 202133.8734.3533.6534.1434.14189,600
10 Nov 202133.8433.9733.2233.7933.79122,700
09 Nov 202133.5233.9733.4433.7333.73179,400
08 Nov 202133.4234.0133.4233.7633.76106,300
05 Nov 202133.6434.2133.5433.8233.82219,500
04 Nov 202133.8433.8432.8533.3233.32185,300
03 Nov 202132.4934.0132.4933.8433.84226,600
02 Nov 202133.0333.1432.6432.6732.67179,700
01 Nov 202132.0233.0931.5433.0333.03263,800
29 Oct 202131.8932.1531.6531.8131.81247,300
28 Oct 202131.1132.5731.0831.7731.77236,200
27 Oct 202133.4933.4930.7631.0231.02343,700
26 Oct 202134.0034.0033.4633.5333.53166,400
25 Oct 202133.9734.0033.5833.9033.90131,000
22 Oct 202133.2333.8933.2333.8533.85236,200
21 Oct 202133.5733.6933.1733.4633.46199,300
20 Oct 202132.9433.6532.9433.6133.61191,800
19 Oct 202133.0333.1032.7732.9832.98117,600
18 Oct 202133.0033.2832.8732.9432.94169,000
15 Oct 202133.9033.9033.0033.0433.04222,200
14 Oct 202133.2633.4232.9533.3333.33148,300
13 Oct 202133.1233.1232.4632.8332.83199,200
12 Oct 202132.9533.2332.8033.2033.20108,500
11 Oct 202133.6533.6733.0333.0633.06115,800
08 Oct 202133.2833.5133.1633.3533.35131,300
07 Oct 202133.2633.6233.1333.3333.33257,300
06 Oct 202132.6333.2132.1933.1933.19335,200
05 Oct 202132.5133.2532.0932.9332.93336,200
04 Oct 202132.6733.2032.5932.9732.97240,900
01 Oct 202132.2933.0132.1932.7232.72272,200
30 Sept 202133.0233.0632.1932.2232.22278,500
29 Sept 202132.3332.9732.0032.7932.79237,600
28 Sept 202132.9932.9929.7632.2732.27223,000
27 Sept 202132.2633.0632.0132.7332.73248,600
24 Sept 202131.4432.2431.4431.9231.92271,300
23 Sept 202130.7331.9830.3131.5331.53314,100
22 Sept 202130.5430.8530.3730.4230.42360,700
21 Sept 202130.2430.6430.0530.1930.19333,400
20 Sept 202129.6530.2029.3530.1530.15413,800
17 Sept 202130.2030.6130.1030.5330.531,227,600
16 Sept 202130.5530.7129.9930.1730.17263,000
15 Sept 202129.8330.6829.7730.4030.40362,000
14 Sept 202130.1930.5529.5529.7629.76344,400
13 Sept 202130.2930.8829.8330.1330.13356,100
10 Sept 202130.6630.6629.9129.9729.97342,300
09 Sept 202130.6631.0830.4730.4730.47246,000
08 Sept 202130.9331.1730.5430.7530.75183,800
07 Sept 202131.3031.7631.0131.0131.01372,700
03 Sept 202131.3131.8130.9231.1031.10293,300
02 Sept 202131.3131.5531.0031.2131.21271,900
01 Sept 202131.5731.5730.9231.2831.28368,400
31 Aug 202131.4832.0831.3431.6231.62469,100
31 Aug 20210.23 Dividend
30 Aug 202132.4632.4631.5531.5831.35479,700
27 Aug 202132.2232.7931.7532.1931.9613,076,400
26 Aug 202133.3333.3332.1332.1731.941,045,900
25 Aug 202132.6033.7932.5933.2733.032,121,300
24 Aug 202130.5030.6630.3430.6130.39132,400
23 Aug 202130.4530.9030.1730.5430.32160,800
20 Aug 202129.6830.3629.4530.2330.01144,700
19 Aug 202129.7129.8829.4329.7829.56169,900
18 Aug 202130.2930.7029.9830.0229.80126,600
17 Aug 202130.4230.8230.0130.3630.14162,700
16 Aug 202130.8830.9730.4030.6830.46127,000
13 Aug 202131.0731.3130.6730.8830.6681,800
12 Aug 202131.5131.6531.0631.0830.85180,900
11 Aug 202130.9131.4430.7531.4331.20117,500
10 Aug 202130.3631.0430.2330.9030.67106,500
09 Aug 202130.4730.8730.2430.4430.2287,700
06 Aug 202130.2631.0030.2630.7530.53168,200
05 Aug 202129.2929.8429.0929.7929.57206,900
04 Aug 202129.0929.4128.8729.0128.80178,700
03 Aug 202129.4529.6228.8429.5529.33205,300
02 Aug 202130.2130.6629.3629.4229.21330,900
30 July 202130.1730.5929.9230.0229.80203,000
29 July 202130.1530.6629.9930.2730.05235,100
28 July 202130.0230.7928.8130.0429.82419,400
27 July 202130.4630.7830.2530.6930.47217,400
26 July 202130.4230.9430.3830.6330.41193,900
23 July 202130.2330.3929.8330.3630.14177,100
22 July 202130.4830.7129.6629.8429.62152,900
21 July 202130.3431.0130.1830.5730.35468,600
20 July 202129.4430.9629.4329.9729.75358,200
19 July 202129.6129.9629.2029.4829.27450,700
16 July 202131.1631.3730.2430.4030.18259,100
15 July 202129.8831.0529.8831.0530.82288,100
14 July 202130.1130.6429.9630.2230.00206,500
13 July 202130.6130.6729.9430.0529.83104,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...