Australia markets closed

Trustmark Corporation (TRMK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.36+1.81 (+6.57%)
At close: 04:00PM EDT
29.36 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202428.4029.8428.4029.3629.36724,900
23 Apr 202426.8827.8326.7227.5527.55274,500
22 Apr 202426.7527.1426.6526.7526.75263,800
19 Apr 202425.7626.7925.6226.7326.73294,100
18 Apr 202425.5125.9525.4425.7325.73349,600
17 Apr 202425.9026.0125.4125.4625.46208,800
16 Apr 202425.7326.0525.6325.6325.63309,400
15 Apr 202426.3226.4825.7626.0426.04325,800
12 Apr 202426.1626.4126.0926.2026.20236,700
11 Apr 202426.7426.7426.2226.4326.43251,400
10 Apr 202426.9826.9826.1026.5026.50356,300
09 Apr 202427.4427.6927.3827.4827.48213,100
08 Apr 202427.2627.5427.2427.3327.33108,500
05 Apr 202426.8227.2526.7727.1427.14237,300
04 Apr 202427.1027.6626.8026.9026.90315,000
03 Apr 202426.7427.0226.6226.6826.68287,300
02 Apr 202427.1027.3426.7626.9226.92309,700
01 Apr 202428.0728.0727.4427.5127.51286,000
28 Mar 202427.9628.5727.9228.1128.11465,900
27 Mar 202427.4928.0927.4928.0628.06247,000
26 Mar 202427.0927.3727.0627.2527.25299,000
25 Mar 202426.5827.3326.4626.9226.92599,300
22 Mar 202427.0527.0526.3826.4226.42178,600
21 Mar 202426.8127.1926.7726.9526.95235,700
20 Mar 202425.6426.9325.6426.6726.67202,500
19 Mar 202425.6626.0725.6025.8225.82158,500
18 Mar 202425.9026.0825.5325.6525.65276,400
15 Mar 202425.3926.0725.2425.9225.92765,000
14 Mar 202425.8625.9625.3725.5225.52315,100
13 Mar 202426.1226.3825.8626.0626.06171,800
12 Mar 202426.8026.8026.1426.1526.15215,300
11 Mar 202426.9027.0426.7126.9426.94147,000
08 Mar 202427.5527.5827.0027.0127.01160,900
07 Mar 202427.4127.5726.8727.1327.13205,600
06 Mar 202427.0327.4626.3927.0127.01204,000
05 Mar 202426.0126.9625.8326.9626.96441,100
04 Mar 202426.6226.9025.9225.9925.99355,100
01 Mar 202426.6726.8326.1126.5426.54249,900
29 Feb 202426.8627.3726.6526.8626.86255,400
29 Feb 20240.23 Dividend
28 Feb 202426.3126.7726.2226.5926.36240,700
27 Feb 202426.4426.7326.4426.5626.33203,100
26 Feb 202426.7626.9726.3026.3926.16193,200
23 Feb 202426.7827.1626.6726.8826.65131,900
22 Feb 202426.6726.8926.5426.8026.57354,400
21 Feb 202426.9927.0626.6526.8026.57196,300
20 Feb 202426.8227.4026.8227.1426.91295,100
16 Feb 202427.3227.5127.0627.1726.93206,700
15 Feb 202426.8127.7426.6927.5827.34202,900
14 Feb 202426.6926.8726.1826.7026.47232,700
13 Feb 202426.6426.7425.8226.3826.15341,800
12 Feb 202427.1727.9027.1727.4727.23273,300
09 Feb 202426.7027.1526.3027.1226.89181,300
08 Feb 202426.4526.8326.3926.6326.40182,500
07 Feb 202426.6226.8825.9126.5626.33246,400
06 Feb 202426.9227.1926.4926.7126.48172,300
05 Feb 202426.8027.1426.6226.9526.72239,500
02 Feb 202426.5327.5426.5327.1526.92291,000
01 Feb 202427.2527.4526.1227.1526.92377,700
31 Jan 202427.7128.0126.8326.9926.76339,800
30 Jan 202428.5428.5528.1728.2227.98213,200
29 Jan 202428.2728.5728.0728.5528.30280,600
26 Jan 202428.3328.5828.0128.1527.91234,400
25 Jan 202428.1628.3827.3828.0327.79297,000
24 Jan 202428.2328.5926.6727.5927.35443,600
23 Jan 202428.2728.3727.7327.9627.72282,700
22 Jan 202427.5728.0527.3328.0327.79339,900
19 Jan 202426.7627.2326.4627.2226.98323,000
18 Jan 202426.4626.6726.1626.6626.43250,100
17 Jan 202426.1126.7725.9526.2826.05258,900
16 Jan 202426.2527.3726.1026.5926.36405,600
12 Jan 202427.1127.3126.4026.7126.48182,700
11 Jan 202426.6926.9126.0026.8426.61409,100
10 Jan 202426.7326.9726.3926.9626.73148,900
09 Jan 202426.9327.0626.6626.9426.71181,100
08 Jan 202427.3127.5127.1727.3827.14145,800
05 Jan 202427.1227.6627.1127.3827.14300,700
04 Jan 202427.1627.5027.1627.3727.13259,800
03 Jan 202427.6127.7026.9427.0226.79271,300
02 Jan 202427.5728.5627.5727.7927.55353,900
29 Dec 202328.0128.1627.8727.8827.64194,000
28 Dec 202328.0528.3728.0128.1527.91177,200
27 Dec 202328.2328.3228.0128.1727.93121,400
26 Dec 202327.8628.2227.7628.1027.86171,200
22 Dec 202327.6928.0427.3327.7127.47193,900
21 Dec 202327.5727.6727.0327.4427.20270,900
20 Dec 202327.7228.3827.3127.3227.08402,600
19 Dec 202327.4028.0527.3627.8227.58351,700
18 Dec 202327.7927.8227.3027.3327.09284,400
15 Dec 202328.0128.0327.5727.5927.351,273,100
14 Dec 202328.0728.6527.3627.7427.50371,200
13 Dec 202326.0227.4425.6927.3127.07505,700
12 Dec 202326.2726.4225.8126.0625.83243,400
11 Dec 202325.8126.2425.5726.2025.97245,100
08 Dec 202325.5626.0125.4025.8825.66257,700
07 Dec 202325.2025.6024.8825.5725.35325,700
06 Dec 202325.3826.2024.9125.0224.80388,200
05 Dec 202324.8825.1824.7424.9824.76439,700
04 Dec 202323.9525.0723.8725.0524.83648,400
01 Dec 202322.7524.3022.7324.1823.97318,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...