Trustmark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.51	46.76	45.94	46.59	46.59	0.54%	1,493,305
Jun 25, 2026	46.03	46.61	46.03	46.34	46.34	0.67%	284,117
Jun 24, 2026	45.59	46.18	45.43	46.03	46.03	0.85%	493,633
Jun 23, 2026	45.28	45.73	44.97	45.64	45.64	1.20%	349,284
Jun 22, 2026	44.70	45.50	44.02	45.10	45.10	0.96%	391,873
Jun 18, 2026	44.68	45.20	44.49	44.67	44.67	0.81%	844,423
Jun 17, 2026	45.33	45.68	43.70	44.31	44.31	-2.08%	698,093
Jun 16, 2026	45.59	45.97	45.00	45.25	45.25	0.18%	412,531
Jun 15, 2026	46.09	46.34	45.04	45.17	45.17	-1.61%	375,855
Jun 12, 2026	45.66	46.03	45.50	45.91	45.91	1.10%	328,606
Jun 11, 2026	45.50	45.59	44.80	45.41	45.41	0.42%	359,681
Jun 10, 2026	45.11	45.65	45.06	45.22	45.22	0.78%	453,716
Jun 9, 2026	44.48	45.43	44.48	44.87	44.87	1.20%	260,924
Jun 8, 2026	44.25	44.65	44.22	44.34	44.34	0.43%	358,300
Jun 5, 2026	44.02	44.57	43.98	44.15	44.15	0.30%	306,491
Jun 4, 2026	43.47	44.24	43.38	44.02	44.02	2.68%	328,806
Jun 3, 2026	43.67	43.93	42.84	42.87	42.87	-2.46%	360,524
Jun 2, 2026	43.07	43.99	43.07	43.95	43.95	1.62%	339,361
Jun 1, 2026	43.57	43.71	42.92	43.25	43.25	-1.50%	350,329
May 29, 2026	44.03	44.60	43.88	44.16	43.91	0.09%	382,370
May 28, 2026	44.01	44.14	43.32	44.12	43.87	-0.11%	324,405
May 27, 2026	44.85	45.03	43.97	44.17	43.92	-1.36%	351,140
May 26, 2026	44.51	45.18	44.34	44.78	44.53	0.86%	342,966
May 22, 2026	44.56	44.78	44.18	44.40	44.15	-0.13%	274,361
May 21, 2026	43.94	44.53	43.67	44.46	44.21	0.45%	301,484
May 20, 2026	44.14	44.91	43.51	44.26	44.01	1.03%	559,827
May 19, 2026	44.14	44.40	43.45	43.81	43.56	-0.23%	353,747
May 18, 2026	43.23	44.03	43.23	43.91	43.66	1.88%	454,697
May 15, 2026	43.69	43.69	42.82	43.10	42.86	-1.51%	359,119
May 14, 2026	43.73	44.18	43.64	43.76	43.51	0.69%	226,141
May 13, 2026	43.70	43.91	43.32	43.46	43.21	-0.78%	271,444
May 12, 2026	44.17	44.35	43.00	43.80	43.55	-0.68%	350,322
May 11, 2026	44.87	45.02	43.83	44.10	43.85	-1.41%	443,156
May 8, 2026	44.92	45.26	44.69	44.73	44.48	-0.42%	380,754
May 7, 2026	45.05	45.37	44.77	44.92	44.67	0.01%	399,808
May 6, 2026	45.12	45.41	44.64	44.92	44.66	0.35%	239,523
May 5, 2026	44.42	45.01	44.33	44.76	44.51	0.95%	255,619
May 4, 2026	44.56	45.27	43.90	44.34	44.09	-1.27%	334,179
May 1, 2026	44.44	45.14	43.94	44.91	44.66	1.22%	243,615
Apr 30, 2026	43.81	44.56	43.58	44.37	44.12	0.20%	407,495
Apr 29, 2026	45.07	45.91	44.22	44.28	44.03	-2.68%	739,003
Apr 28, 2026	45.52	45.99	45.00	45.50	45.24	0.93%	386,427
Apr 27, 2026	44.41	45.21	44.41	45.08	44.82	1.44%	414,560
Apr 24, 2026	44.78	45.17	44.32	44.44	44.19	-1.05%	320,922
Apr 23, 2026	44.71	45.04	44.21	44.91	44.66	0.88%	340,342
Apr 22, 2026	44.81	44.81	44.23	44.52	44.27	-0.36%	335,021
Apr 21, 2026	44.84	45.32	44.41	44.68	44.43	-1.15%	412,463
Apr 20, 2026	44.97	45.70	44.76	45.20	44.94	-0.20%	385,156
Apr 17, 2026	44.56	45.82	44.39	45.29	45.03	2.56%	268,316
Apr 16, 2026	44.06	44.25	43.83	44.16	43.91	-0.11%	253,026
Apr 15, 2026	44.76	45.07	44.10	44.21	43.96	-1.40%	373,750
Apr 14, 2026	44.80	45.06	44.17	44.84	44.59	-0.07%	243,070
Apr 13, 2026	44.71	44.91	44.07	44.87	44.62	-0.09%	368,832
Apr 10, 2026	45.22	45.22	44.73	44.91	44.66	-0.97%	322,901
Apr 9, 2026	44.00	45.55	43.93	45.35	45.09	1.89%	636,044
Apr 8, 2026	44.40	44.96	44.37	44.51	44.26	2.68%	457,853
Apr 7, 2026	42.93	43.49	42.83	43.35	43.10	0.60%	261,116
Apr 6, 2026	42.50	43.18	42.40	43.09	42.85	1.17%	267,815
Apr 2, 2026	42.06	42.79	41.83	42.59	42.35	0.26%	321,604
Apr 1, 2026	42.29	42.98	42.27	42.48	42.24	0.81%	514,553
Mar 31, 2026	42.28	42.91	41.65	42.14	41.90	0.14%	550,639
Mar 30, 2026	42.21	42.28	41.80	42.08	41.84	0.65%	296,776
Mar 27, 2026	41.93	42.23	41.66	41.81	41.57	-1.16%	319,332
Mar 26, 2026	41.85	42.32	41.76	42.30	42.06	0.52%	282,027
Mar 25, 2026	42.53	42.77	41.76	42.08	41.84	0.04%	325,723
Mar 24, 2026	41.40	42.43	40.83	42.07	41.83	0.59%	529,282
Mar 23, 2026	41.88	42.57	41.45	41.82	41.58	2.35%	491,264
Mar 20, 2026	40.93	41.08	40.44	40.86	40.63	-0.20%	1,221,834
Mar 19, 2026	40.23	41.17	40.01	40.94	40.71	1.46%	369,948
Mar 18, 2026	40.99	41.24	40.22	40.35	40.12	-2.04%	485,504
Mar 17, 2026	41.73	42.05	41.08	41.19	40.96	-0.51%	584,522
Mar 16, 2026	41.15	41.90	40.90	41.40	41.17	1.35%	369,090
Mar 13, 2026	41.57	41.57	40.71	40.85	40.62	-0.75%	318,892
Mar 12, 2026	40.46	41.23	40.17	41.16	40.93	-0.15%	291,618
Mar 11, 2026	41.28	41.82	40.78	41.22	40.99	-1.06%	463,942
Mar 10, 2026	41.56	42.45	41.20	41.66	41.42	-0.29%	447,998
Mar 9, 2026	41.26	41.83	40.09	41.78	41.54	-0.57%	613,928
Mar 6, 2026	41.73	42.09	40.32	42.02	41.78	-1.80%	460,756
Mar 5, 2026	42.70	42.96	42.13	42.79	42.55	-1.04%	495,853
Mar 4, 2026	43.35	43.72	42.99	43.24	43.00	-0.09%	354,211
Mar 3, 2026	42.26	43.41	41.98	43.28	43.03	-0.32%	555,326
Mar 2, 2026	41.93	43.59	41.09	43.42	43.17	1.95%	458,520
Feb 27, 2026	43.44	43.63	41.94	42.59	42.35	-3.73%	811,236
Feb 26, 2026	44.21	44.92	43.79	44.49	43.99	1.00%	647,923
Feb 25, 2026	43.29	44.08	43.14	44.05	43.55	2.18%	365,838
Feb 24, 2026	42.96	43.27	42.53	43.11	42.63	0.21%	457,055
Feb 23, 2026	44.46	44.88	42.35	43.02	42.54	-3.80%	513,360
Feb 20, 2026	44.28	44.83	43.81	44.72	44.22	0.99%	270,132
Feb 19, 2026	44.22	44.57	43.96	44.28	43.78	-0.65%	268,291
Feb 18, 2026	44.69	45.39	44.42	44.57	44.07	-0.56%	508,131
Feb 17, 2026	44.83	45.43	44.46	44.82	44.32	0.20%	425,282
Feb 13, 2026	43.92	44.84	43.54	44.73	44.23	1.68%	393,646
Feb 12, 2026	43.94	44.28	42.94	43.99	43.50	1.08%	398,549
Feb 11, 2026	44.07	44.42	43.23	43.52	43.03	-0.75%	265,305
Feb 10, 2026	44.31	44.81	43.35	43.85	43.36	-1.28%	213,053
Feb 9, 2026	44.50	44.96	44.36	44.42	43.92	-0.60%	260,539
Feb 6, 2026	44.17	44.71	43.99	44.69	44.19	2.29%	336,104
Feb 5, 2026	43.82	44.50	43.21	43.69	43.20	-0.34%	307,127
Feb 4, 2026	43.70	44.51	43.65	43.84	43.35	1.13%	437,342
Feb 3, 2026	42.87	44.00	42.61	43.35	42.86	0.79%	372,245