NasdaqGS - Delayed Quote USD

Trustmark Corporation (TRMK)

Compare

35.69

+0.67

+(1.91%)

At close: January 24 at 4:00:00 PM EST

35.69

0.00

(0.00%)

After hours: January 24 at 4:20:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	35.33	35.93	35.09	35.69	35.69	346,100
Jan 23, 2025	34.97	35.37	34.85	35.02	35.02	294,600
Jan 22, 2025	35.19	35.40	34.87	35.16	35.16	231,000
Jan 21, 2025	35.46	36.15	35.36	35.47	35.47	286,200
Jan 17, 2025	35.48	35.48	34.73	35.26	35.26	327,800
Jan 16, 2025	35.00	35.15	34.65	34.90	34.90	331,500
Jan 15, 2025	35.87	35.94	34.92	35.25	35.25	315,200
Jan 14, 2025	33.96	34.83	33.90	34.76	34.76	248,700
Jan 13, 2025	32.93	33.67	32.80	33.53	33.53	333,100
Jan 10, 2025	33.66	34.55	32.84	33.21	33.21	338,000
Jan 8, 2025	34.25	34.72	34.10	34.38	34.38	257,300
Jan 7, 2025	35.08	35.34	34.24	34.48	34.48	235,000
Jan 6, 2025	35.11	35.70	34.90	34.96	34.96	230,400
Jan 3, 2025	34.74	35.27	34.22	35.09	35.09	303,700
Jan 2, 2025	35.55	35.78	34.57	34.61	34.61	349,800
Dec 31, 2024	35.77	36.13	35.09	35.37	35.37	419,300
Dec 30, 2024	35.68	35.96	35.03	35.66	35.66	152,200
Dec 27, 2024	35.93	36.59	35.45	35.89	35.89	185,200
Dec 26, 2024	35.79	36.45	35.68	36.36	36.36	128,400
Dec 24, 2024	35.75	36.81	35.46	36.12	36.12	93,200
Dec 23, 2024	35.45	35.88	35.31	35.80	35.80	241,100
Dec 20, 2024	34.32	35.86	34.32	35.71	35.71	924,100
Dec 19, 2024	35.40	36.47	34.56	34.64	34.64	315,400
Dec 18, 2024	37.40	37.59	34.76	34.98	34.98	488,800
Dec 17, 2024	37.70	38.00	36.99	37.02	37.02	228,900
Dec 16, 2024	37.46	38.15	37.31	38.07	38.07	213,200
Dec 13, 2024	37.61	37.82	37.16	37.54	37.54	180,000
Dec 12, 2024	38.24	38.44	37.66	37.67	37.67	197,700
Dec 11, 2024	38.50	38.73	38.14	38.25	38.25	327,000
Dec 10, 2024	37.75	38.58	37.55	38.07	38.07	243,200
Dec 9, 2024	38.29	38.50	37.84	37.85	37.85	161,500
Dec 6, 2024	38.36	38.37	37.78	38.29	38.29	168,900
Dec 5, 2024	38.82	39.10	38.02	38.04	38.04	256,800
Dec 4, 2024	38.85	38.96	38.33	38.83	38.83	244,600
Dec 3, 2024	38.94	39.41	36.38	38.30	38.30	373,200
Dec 2, 2024	39.15	39.42	38.57	38.98	38.98	294,400
Nov 29, 2024	0.23 Dividend
Nov 29, 2024	39.88	39.91	38.68	39.11	39.11	215,400
Nov 27, 2024	40.27	40.60	39.57	39.68	39.45	275,600
Nov 26, 2024	39.93	40.18	39.41	39.78	39.55	360,300
Nov 25, 2024	39.85	40.73	39.77	39.97	39.74	383,100
Nov 22, 2024	38.52	39.49	38.25	39.28	39.05	724,100
Nov 21, 2024	37.67	38.74	37.67	38.20	37.98	309,100
Nov 20, 2024	37.89	38.04	37.44	37.66	37.44	235,900
Nov 19, 2024	37.24	38.14	37.24	37.91	37.69	227,900
Nov 18, 2024	38.27	38.47	37.78	37.86	37.64	154,400
Nov 15, 2024	38.45	38.54	37.55	38.15	37.93	328,000
Nov 14, 2024	38.81	39.34	38.05	38.24	38.02	234,700
Nov 13, 2024	39.43	40.06	38.75	38.76	38.54	373,400
Nov 12, 2024	39.89	40.32	38.89	38.96	38.73	440,500
Nov 11, 2024	39.41	40.60	39.28	39.86	39.63	504,900
Nov 8, 2024	38.66	39.14	38.11	38.64	38.42	592,600
Nov 7, 2024	39.13	39.45	36.12	38.33	38.11	524,100
Nov 6, 2024	37.31	39.90	37.06	39.42	39.19	929,800
Nov 5, 2024	33.99	34.92	33.97	34.73	34.53	424,500
Nov 4, 2024	34.02	34.29	33.61	33.97	33.77	171,500
Nov 1, 2024	34.87	35.23	34.13	34.21	34.01	282,000
Oct 31, 2024	35.29	35.59	34.72	34.72	34.52	198,700
Oct 30, 2024	34.90	36.14	34.90	35.37	35.16	180,600
Oct 29, 2024	34.77	35.21	34.69	35.08	34.88	210,000
Oct 28, 2024	34.46	35.17	34.24	34.93	34.73	246,300
Oct 25, 2024	34.68	35.21	33.85	34.08	33.88	228,500
Oct 24, 2024	34.56	34.75	33.89	34.46	34.26	257,300
Oct 23, 2024	34.78	35.75	34.03	34.44	34.24	387,500
Oct 22, 2024	33.70	34.57	33.53	34.50	34.30	362,700
Oct 21, 2024	34.68	34.68	33.60	33.76	33.56	217,700
Oct 18, 2024	35.36	35.39	34.67	34.68	34.48	173,200
Oct 17, 2024	35.14	35.64	35.00	35.31	35.11	161,200
Oct 16, 2024	34.88	35.64	34.82	35.36	35.16	310,600
Oct 15, 2024	33.74	35.04	33.63	34.50	34.30	372,300
Oct 14, 2024	33.00	33.70	32.81	33.65	33.45	190,400
Oct 11, 2024	32.18	33.33	32.18	32.96	32.77	177,000
Oct 10, 2024	31.62	32.07	31.54	32.05	31.86	171,900
Oct 9, 2024	31.66	32.32	31.66	31.93	31.74	197,300
Oct 8, 2024	31.90	32.05	31.63	31.79	31.61	200,800
Oct 7, 2024	31.64	31.96	31.21	31.72	31.54	161,800
Oct 4, 2024	31.77	32.03	31.61	31.81	31.63	170,800
Oct 3, 2024	30.84	31.22	30.72	31.13	30.95	210,000
Oct 2, 2024	30.98	31.44	30.87	30.94	30.76	123,600
Oct 1, 2024	31.75	31.75	30.71	31.03	30.85	180,600
Sep 30, 2024	31.52	32.08	31.22	31.82	31.64	174,800
Sep 27, 2024	31.80	32.06	31.42	31.55	31.37	139,000
Sep 26, 2024	31.66	31.88	31.44	31.59	31.41	167,300
Sep 25, 2024	31.94	31.94	31.38	31.42	31.24	227,900
Sep 24, 2024	32.46	32.62	31.96	31.97	31.78	275,000
Sep 23, 2024	32.96	32.96	32.32	32.48	32.29	253,500
Sep 20, 2024	33.40	33.40	32.41	32.72	32.53	1,075,600
Sep 19, 2024	33.40	33.68	32.88	33.60	33.41	209,400
Sep 18, 2024	32.81	33.91	32.35	32.75	32.56	237,900
Sep 17, 2024	32.91	33.48	32.57	32.67	32.48	211,400
Sep 16, 2024	32.31	32.72	31.90	32.55	32.36	160,600
Sep 13, 2024	31.63	32.19	31.44	32.19	32.00	170,200
Sep 12, 2024	31.61	31.61	31.09	31.22	31.04	233,200
Sep 11, 2024	31.01	31.49	30.36	31.41	31.23	441,300
Sep 10, 2024	31.58	31.65	30.85	31.41	31.23	335,100
Sep 9, 2024	32.02	32.29	31.49	31.61	31.43	502,500
Sep 6, 2024	32.50	32.74	31.61	32.00	31.81	339,300
Sep 5, 2024	33.13	33.13	32.22	32.46	32.27	279,300
Sep 4, 2024	33.15	33.34	32.57	32.86	32.67	293,000
Sep 3, 2024	32.89	33.30	32.79	33.16	32.97	465,500
Aug 30, 2024	0.23 Dividend
Aug 30, 2024	33.23	33.38	32.91	33.31	33.12	200,800
Aug 29, 2024	33.47	33.59	32.86	33.31	32.89	208,100
Aug 28, 2024	32.56	33.38	32.56	33.10	32.68	197,300
Aug 27, 2024	32.91	32.92	32.41	32.73	32.32	210,100
Aug 26, 2024	33.72	33.72	33.00	33.03	32.61	198,500
Aug 23, 2024	31.68	33.68	31.68	33.18	32.76	423,200
Aug 22, 2024	31.53	31.99	31.38	31.57	31.17	122,800
Aug 21, 2024	31.77	31.80	31.23	31.57	31.17	147,000
Aug 20, 2024	32.15	32.35	31.45	31.50	31.10	150,400
Aug 19, 2024	31.89	32.16	31.78	32.14	31.73	205,500
Aug 16, 2024	31.55	32.25	31.47	31.87	31.47	304,500
Aug 15, 2024	31.77	32.01	31.52	31.66	31.26	217,300
Aug 14, 2024	31.61	31.61	30.82	31.00	30.61	158,800
Aug 13, 2024	31.45	31.58	30.70	31.49	31.09	384,500
Aug 12, 2024	31.41	31.65	30.59	31.04	30.65	268,300
Aug 9, 2024	31.35	31.35	30.98	31.14	30.75	169,000
Aug 8, 2024	31.03	31.36	30.39	31.35	30.95	173,800
Aug 7, 2024	31.00	31.29	30.51	30.69	30.30	235,300
Aug 6, 2024	30.62	31.07	30.25	30.68	30.29	261,900
Aug 5, 2024	30.36	31.09	29.80	30.66	30.27	292,600
Aug 2, 2024	31.82	32.32	31.44	31.80	31.40	361,900
Aug 1, 2024	34.65	34.67	32.74	33.13	32.71	328,800
Jul 31, 2024	35.00	35.72	34.62	34.73	34.29	356,600
Jul 30, 2024	34.62	35.09	34.40	34.88	34.44	316,000
Jul 29, 2024	35.54	35.59	34.47	34.51	34.07	395,800
Jul 26, 2024	34.75	35.42	34.72	35.42	34.97	408,000
Jul 25, 2024	34.43	35.13	33.91	34.30	33.87	468,400
Jul 24, 2024	33.30	34.97	32.90	33.60	33.17	505,600
Jul 23, 2024	33.60	34.90	33.60	34.44	34.00	459,900
Jul 22, 2024	33.50	34.37	33.17	34.10	33.67	234,600
Jul 19, 2024	33.74	34.50	33.63	33.76	33.33	302,900
Jul 18, 2024	33.77	34.47	33.63	33.72	33.29	422,800
Jul 17, 2024	33.09	34.49	33.09	34.18	33.75	429,900
Jul 16, 2024	32.63	33.79	32.35	33.52	33.10	448,000
Jul 15, 2024	31.99	32.64	31.54	32.25	31.84	432,600
Jul 12, 2024	31.52	31.97	31.36	31.53	31.13	265,200
Jul 11, 2024	30.91	31.50	30.36	31.37	30.97	371,600
Jul 10, 2024	29.38	30.24	29.20	30.24	29.86	209,200
Jul 9, 2024	29.10	29.29	28.76	29.27	28.90	272,200
Jul 8, 2024	29.43	29.66	29.16	29.23	28.86	189,600
Jul 5, 2024	29.42	29.51	29.16	29.36	28.99	268,000
Jul 3, 2024	29.97	29.97	29.43	29.46	29.09	99,500
Jul 2, 2024	29.55	29.98	29.55	29.91	29.53	331,700
Jul 1, 2024	29.91	30.25	29.62	29.71	29.33	444,400
Jun 28, 2024	29.50	30.22	29.42	30.04	29.66	647,800
Jun 27, 2024	29.03	29.27	28.78	29.27	28.90	155,700
Jun 26, 2024	28.37	29.08	28.37	28.95	28.58	205,400
Jun 25, 2024	28.90	29.00	28.63	28.65	28.29	167,200
Jun 24, 2024	28.73	29.20	28.60	28.95	28.58	221,200
Jun 21, 2024	28.92	28.92	28.32	28.55	28.19	887,700
Jun 20, 2024	29.07	29.24	28.83	28.91	28.54	168,600
Jun 18, 2024	28.79	29.35	28.74	29.07	28.70	264,800
Jun 17, 2024	27.93	28.85	27.90	28.79	28.43	318,900
Jun 14, 2024	27.67	28.00	27.64	27.91	27.56	295,300
Jun 13, 2024	28.27	28.32	27.70	28.05	27.69	201,900
Jun 12, 2024	28.50	28.83	27.62	28.37	28.01	318,000
Jun 11, 2024	27.69	27.83	27.42	27.65	27.30	223,400
Jun 10, 2024	28.09	28.09	27.61	27.74	27.39	242,200
Jun 7, 2024	28.11	28.46	28.07	28.39	28.03	353,700
Jun 6, 2024	28.23	28.57	28.21	28.40	28.04	216,500
Jun 5, 2024	28.52	28.58	28.16	28.30	27.94	204,900
Jun 4, 2024	28.54	28.75	28.35	28.41	28.05	178,400
Jun 3, 2024	29.47	29.47	28.52	28.75	28.39	134,400
May 31, 2024	0.23 Dividend
May 31, 2024	29.14	29.36	29.03	29.15	28.78	201,600
May 30, 2024	28.94	29.71	28.74	29.11	28.51	146,500
May 29, 2024	28.78	28.91	28.51	28.70	28.11	165,800
May 28, 2024	29.65	29.71	29.14	29.30	28.70	146,100
May 24, 2024	29.85	29.89	29.23	29.54	28.94	298,700
May 23, 2024	30.24	30.30	29.45	29.58	28.97	157,400
May 22, 2024	30.47	30.60	30.14	30.23	29.61	150,600
May 21, 2024	30.29	30.50	30.20	30.45	29.83	149,500
May 20, 2024	30.70	30.82	30.29	30.32	29.70	149,800
May 17, 2024	30.91	31.11	30.69	30.77	30.14	152,000
May 16, 2024	30.70	30.88	30.54	30.75	30.12	179,500
May 15, 2024	30.83	30.86	30.41	30.68	30.05	185,400
May 14, 2024	30.42	30.58	30.27	30.54	29.92	139,400
May 13, 2024	30.53	30.72	30.17	30.19	29.57	158,400
May 10, 2024	30.61	30.76	30.31	30.68	30.05	208,300
May 9, 2024	30.81	30.81	30.40	30.66	30.03	218,700
May 8, 2024	30.09	30.70	30.09	30.67	30.04	202,800
May 7, 2024	30.60	30.73	30.30	30.46	29.84	271,400
May 6, 2024	30.95	31.23	30.71	30.71	30.08	149,900
May 3, 2024	31.00	31.12	30.42	30.86	30.23	304,500
May 2, 2024	30.40	30.63	30.18	30.58	29.95	313,700
May 1, 2024	29.77	30.49	29.62	30.04	29.43	258,400
Apr 30, 2024	29.81	30.07	29.59	29.60	28.99	389,200
Apr 29, 2024	30.20	30.20	29.73	29.92	29.31	221,700
Apr 26, 2024	29.84	30.21	29.80	30.05	29.44	309,800
Apr 25, 2024	29.90	30.09	29.36	29.82	29.21	739,800
Apr 24, 2024	28.40	29.84	28.40	29.36	28.76	724,900
Apr 23, 2024	26.88	27.83	26.72	27.55	26.99	274,500
Apr 22, 2024	26.75	27.14	26.65	26.75	26.20	263,800
Apr 19, 2024	25.76	26.79	25.62	26.73	26.18	294,100
Apr 18, 2024	25.51	25.95	25.44	25.73	25.20	349,600
Apr 17, 2024	25.90	26.01	25.41	25.46	24.94	208,800
Apr 16, 2024	25.73	26.05	25.63	25.63	25.11	309,400
Apr 15, 2024	26.32	26.48	25.76	26.04	25.51	325,800
Apr 12, 2024	26.16	26.41	26.09	26.20	25.66	236,700
Apr 11, 2024	26.74	26.74	26.22	26.43	25.89	251,400
Apr 10, 2024	26.98	26.98	26.10	26.50	25.96	356,300
Apr 9, 2024	27.44	27.69	27.38	27.48	26.92	213,100
Apr 8, 2024	27.26	27.54	27.24	27.33	26.77	108,500
Apr 5, 2024	26.82	27.25	26.77	27.14	26.58	237,300
Apr 4, 2024	27.10	27.66	26.80	26.90	26.35	315,000
Apr 3, 2024	26.74	27.02	26.62	26.68	26.13	287,300
Apr 2, 2024	27.10	27.34	26.76	26.92	26.37	309,700
Apr 1, 2024	28.07	28.07	27.44	27.51	26.95	286,000
Mar 28, 2024	27.96	28.57	27.92	28.11	27.53	465,900
Mar 27, 2024	27.49	28.09	27.49	28.06	27.49	247,000
Mar 26, 2024	27.09	27.37	27.06	27.25	26.69	299,000
Mar 25, 2024	26.58	27.33	26.46	26.92	26.37	599,300
Mar 22, 2024	27.05	27.05	26.38	26.42	25.88	178,600
Mar 21, 2024	26.81	27.19	26.77	26.95	26.40	235,700
Mar 20, 2024	25.64	26.93	25.64	26.67	26.12	202,500
Mar 19, 2024	25.66	26.07	25.60	25.82	25.29	158,500
Mar 18, 2024	25.90	26.08	25.53	25.65	25.13	276,400
Mar 15, 2024	25.39	26.07	25.24	25.92	25.39	765,000
Mar 14, 2024	25.86	25.96	25.37	25.52	25.00	315,100
Mar 13, 2024	26.12	26.38	25.86	26.06	25.53	171,800
Mar 12, 2024	26.80	26.80	26.14	26.15	25.61	215,300
Mar 11, 2024	26.90	27.04	26.71	26.94	26.39	147,000
Mar 8, 2024	27.55	27.58	27.00	27.01	26.46	160,900
Mar 7, 2024	27.41	27.57	26.87	27.13	26.57	205,600
Mar 6, 2024	27.03	27.46	26.39	27.01	26.46	204,000
Mar 5, 2024	26.01	26.96	25.83	26.96	26.41	441,100
Mar 4, 2024	26.62	26.90	25.92	25.99	25.46	355,100
Mar 1, 2024	26.67	26.83	26.11	26.54	26.00	249,900
Feb 29, 2024	0.23 Dividend
Feb 29, 2024	26.86	27.37	26.65	26.86	26.31	255,400
Feb 28, 2024	26.31	26.77	26.22	26.59	25.82	240,700
Feb 27, 2024	26.44	26.73	26.44	26.56	25.79	203,100
Feb 26, 2024	26.76	26.97	26.30	26.39	25.63	193,200
Feb 23, 2024	26.78	27.16	26.67	26.88	26.10	131,900
Feb 22, 2024	26.67	26.89	26.54	26.80	26.02	354,400
Feb 21, 2024	26.99	27.06	26.65	26.80	26.02	196,300
Feb 20, 2024	26.82	27.40	26.82	27.14	26.35	295,100
Feb 16, 2024	27.32	27.51	27.06	27.17	26.38	206,700
Feb 15, 2024	26.81	27.74	26.69	27.58	26.78	202,900
Feb 14, 2024	26.69	26.87	26.18	26.70	25.93	232,700
Feb 13, 2024	26.64	26.74	25.82	26.38	25.62	341,800
Feb 12, 2024	27.17	27.90	27.17	27.47	26.68	273,300
Feb 9, 2024	26.70	27.15	26.30	27.12	26.34	181,300
Feb 8, 2024	26.45	26.83	26.39	26.63	25.86	182,500
Feb 7, 2024	26.62	26.88	25.91	26.56	25.79	246,400
Feb 6, 2024	26.92	27.19	26.49	26.71	25.94	172,300
Feb 5, 2024	26.80	27.14	26.62	26.95	26.17	239,500
Feb 2, 2024	26.53	27.54	26.53	27.15	26.36	291,000
Feb 1, 2024	27.25	27.45	26.12	27.15	26.36	377,700
Jan 31, 2024	27.71	28.01	26.83	26.99	26.21	339,800
Jan 30, 2024	28.54	28.55	28.17	28.22	27.40	213,200
Jan 29, 2024	28.27	28.57	28.07	28.55	27.72	280,600
Jan 26, 2024	28.33	28.58	28.01	28.15	27.34	234,400
Jan 25, 2024	28.16	28.38	27.38	28.03	27.22	297,000

SFBS ServisFirst Bancshares, Inc.

88.34

+1.08%

SSBK Southern States Bancshares, Inc.

32.90

+0.64%

FBMS The First Bancshares, Inc.

35.95

-0.19%

CHCO City Holding Company

115.84

-2.48%

PPBI Pacific Premier Bancorp, Inc.

24.97

+0.20%

HOMB Home Bancshares, Inc. (Conway, AR)

30.06

+0.07%

WABC Westamerica Bancorporation

51.81

+0.72%

OBK Origin Bancorp, Inc.

37.87

+2.19%

CTBI Community Trust Bancorp, Inc.

53.83

+0.62%

FCF First Commonwealth Financial Corporation

16.48

+0.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Trustmark Corporation (TRMK)

Related Tickers