Trustmark Corporation - Common Stock (TRMK)

Last Price42.59

Change-1.90 (-4.27%)

NASDAQ · Last Trade: Mar 1st, 6:50 PM EST

Historical Prices For Trustmark Corporation - Common Stock (TRMK)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	43.44	43.62	41.94	42.59	811,238	42.59
2/26/2026	44.21	44.92	43.78	44.49	647,924	44.24
2/25/2026	43.29	44.08	43.14	44.05	365,838	43.80
2/24/2026	42.96	43.27	42.53	43.11	457,056	42.87
2/23/2026	44.46	44.88	42.35	43.02	513,360	42.78
2/20/2026	44.28	44.83	43.81	44.72	270,132	44.47
2/19/2026	44.22	44.57	43.95	44.28	268,291	44.03
2/18/2026	44.69	45.39	44.42	44.57	508,131	44.32
2/17/2026	44.83	45.43	44.45	44.82	425,282	44.57
2/13/2026	43.92	44.84	43.54	44.73	393,646	44.48
2/12/2026	43.94	44.28	42.94	43.99	398,549	43.74
2/11/2026	44.07	44.42	43.23	43.52	265,305	43.28
2/10/2026	44.31	44.81	43.35	43.85	213,053	43.60
2/09/2026	44.50	44.95	44.35	44.42	260,539	44.17
2/06/2026	44.17	44.71	43.99	44.69	336,104	44.44
2/05/2026	43.82	44.50	43.21	43.69	307,127	43.44
2/04/2026	43.70	44.51	43.65	43.84	437,342	43.59
2/03/2026	42.87	44.00	42.61	43.35	372,245	43.11
2/02/2026	42.55	43.55	41.63	43.01	353,513	42.77
1/30/2026	42.21	42.56	41.91	42.52	372,659	42.28
1/29/2026	42.16	42.78	41.51	42.32	358,252	42.08
1/28/2026	41.93	42.61	41.10	42.11	466,887	41.87
1/27/2026	40.97	41.48	40.70	41.14	316,216	40.91
1/26/2026	40.78	41.21	40.31	40.91	222,096	40.68
1/23/2026	42.25	42.41	40.72	40.82	296,626	40.59
1/22/2026	42.70	43.29	42.14	42.54	222,192	42.30
1/21/2026	40.71	42.80	40.71	42.64	317,119	42.40
1/20/2026	41.05	41.15	41.05	40.39	195,275	40.16
1/16/2026	41.05	41.50	40.93	41.31	309,929	41.08
1/15/2026	40.25	41.31	40.25	41.17	317,708	40.94
1/14/2026	39.81	40.38	39.73	40.19	462,982	39.96
1/13/2026	40.01	40.05	39.68	39.92	146,230	39.70
1/12/2026	39.79	40.18	39.68	39.90	243,382	39.68
1/09/2026	40.35	40.77	40.04	40.09	192,442	39.86
1/08/2026	39.64	40.90	39.64	40.49	355,593	40.26
1/07/2026	40.29	40.45	39.17	39.86	247,689	39.64
1/06/2026	39.83	40.52	39.69	40.25	449,676	40.02
1/05/2026	39.01	40.56	39.01	40.08	480,641	39.85
1/02/2026	39.01	39.32	38.47	39.09	192,973	38.87
12/31/2025	39.36	39.44	38.89	38.95	195,698	38.73
12/30/2025	39.83	39.83	39.26	39.27	192,358	39.05
12/29/2025	40.15	40.46	39.75	39.83	188,629	39.61
12/26/2025	40.36	40.53	40.08	40.14	198,360	39.91
12/24/2025	40.33	40.57	40.26	40.29	101,392	40.06
12/23/2025	40.71	40.93	40.28	40.35	193,144	40.12
12/22/2025	40.86	41.33	40.71	40.76	192,420	40.53
12/19/2025	40.88	41.06	40.38	40.86	1,297,335	40.63
12/18/2025	41.14	41.35	40.78	41.01	237,566	40.78
12/17/2025	40.60	41.42	40.51	40.88	240,817	40.65
12/16/2025	40.96	41.06	40.44	40.67	286,929	40.44
12/15/2025	40.86	41.09	40.59	40.78	359,478	40.55
12/12/2025	41.11	41.12	40.36	40.63	293,052	40.40
12/11/2025	40.51	41.22	40.51	40.90	231,908	40.67
12/10/2025	39.18	40.82	37.37	40.66	404,350	40.43
12/09/2025	39.21	39.70	38.69	39.25	297,905	39.03
12/08/2025	39.44	39.52	38.85	39.11	364,701	38.89
12/05/2025	39.52	39.69	38.99	39.23	261,449	39.01
12/04/2025	39.42	39.83	39.18	39.71	373,160	39.49
12/03/2025	38.75	39.48	36.41	39.28	270,212	39.06
12/02/2025	39.09	39.23	38.52	38.56	190,418	38.34