Skip to main content

Trustmark Corp (NQ: TRMK )

29.15 +0.04 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 15.27 15.39 15.07 15.36 378,156 +0.16(+1.03%)
Dec 28, 2012 15.18 15.38 15.11 15.20 369,969 -0.01(-0.09%)
Dec 27, 2012 15.40 15.41 14.97 15.22 428,376 -0.15(-0.98%)
Dec 26, 2012 15.49 15.51 15.35 15.37 355,150 -0.10(-0.62%)
Dec 24, 2012 15.38 15.63 15.32 15.46 223,197 +0.05(+0.35%)
Dec 21, 2012 15.52 15.54 15.15 15.41 1,566,221 -0.30(-1.92%)
Dec 20, 2012 15.61 15.72 15.54 15.71 402,700 +0.10(+0.66%)
Dec 19, 2012 15.72 15.86 15.60 15.61 316,487 -0.10(-0.61%)
Dec 18, 2012 15.60 15.76 15.50 15.70 521,644 +0.11(+0.70%)
Dec 17, 2012 15.28 15.61 15.18 15.59 381,674 +0.42(+2.80%)
Dec 14, 2012 15.22 15.29 15.13 15.17 226,890 -0.08(-0.49%)
Dec 13, 2012 15.35 15.40 15.22 15.24 251,463 -0.10(-0.62%)
Dec 12, 2012 15.57 15.61 15.32 15.34 286,997 -0.15(-0.97%)
Dec 11, 2012 15.42 15.53 15.27 15.49 401,018 +0.21(+1.39%)
Dec 10, 2012 15.27 15.38 15.20 15.28 349,965 -0.01(-0.05%)
Dec 07, 2012 15.44 15.44 15.22 15.29 220,106 -0.05(-0.31%)
Dec 06, 2012 15.31 15.41 15.24 15.33 246,563 +0.06(+0.40%)
Dec 05, 2012 15.32 15.42 15.16 15.27 345,350 +0.04(+0.27%)
Dec 04, 2012 15.29 15.31 15.07 15.23 206,019 +0.03(+0.23%)
Nov 30, 2012 15.27 15.27 15.09 15.20 422,238 -0.01(-0.04%)
Nov 29, 2012 15.13 15.27 15.00 15.20 316,660 +0.23(+1.51%)
Nov 28, 2012 14.94 14.99 14.57 14.98 175,500 -0.01(-0.09%)
Nov 27, 2012 15.17 15.28 14.99 14.99 324,588 -0.20(-1.34%)
Nov 26, 2012 15.11 15.20 15.01 15.20 353,088 +0.03(+0.18%)
Nov 23, 2012 14.74 15.17 14.73 15.17 181,712 +0.50(+3.42%)
Nov 21, 2012 14.73 14.73 14.49 14.67 283,665 -0.03(-0.18%)
Nov 20, 2012 14.61 14.84 14.44 14.69 334,052 +0.05(+0.32%)
Nov 19, 2012 14.55 14.65 14.42 14.65 258,873 +0.23(+1.60%)
Nov 16, 2012 14.24 14.44 14.05 14.42 505,923 +0.14(+1.00%)
Nov 15, 2012 14.36 14.48 14.15 14.27 401,868 -0.05(-0.38%)
Nov 14, 2012 14.61 14.71 14.31 14.33 449,473 -0.26(-1.76%)
Nov 13, 2012 14.87 15.01 14.56 14.59 414,491 -0.36(-2.40%)
Nov 12, 2012 15.05 15.07 14.83 14.94 241,880 -0.07(-0.45%)
Nov 09, 2012 14.86 15.13 14.84 15.01 363,228 +0.11(+0.73%)
Nov 08, 2012 15.17 15.37 14.87 14.90 619,235 -0.26(-1.74%)
Nov 07, 2012 15.66 15.69 15.15 15.17 572,122 -0.68(-4.31%)
Nov 06, 2012 15.68 15.97 15.68 15.85 360,274 +0.27(+1.74%)
Nov 05, 2012 15.62 15.70 15.28 15.58 605,635 -0.02(-0.13%)
Nov 02, 2012 16.23 16.23 15.59 15.60 346,999 -0.54(-3.35%)
Nov 01, 2012 15.91 16.27 15.87 16.14 710,968 +0.26(+1.62%)
Oct 31, 2012 15.83 15.90 15.64 15.89 236,805 +0.04(+0.26%)
Oct 26, 2012 15.97 15.84 15.84 15.84 199,899 -0.15(-0.93%)
Oct 25, 2012 15.89 16.05 15.83 15.99 285,543 +0.20(+1.24%)
Oct 24, 2012 16.10 16.13 15.67 15.80 448,130 -0.18(-1.14%)
Oct 23, 2012 15.75 16.01 15.56 15.98 624,609 +0.11(+0.68%)
Oct 19, 2012 15.92 16.01 15.78 15.87 374,446 -0.15(-0.93%)
Oct 18, 2012 16.09 16.15 15.99 16.02 170,687 -0.07(-0.42%)
Oct 17, 2012 15.93 16.22 15.92 16.09 277,560 +0.20(+1.24%)
Oct 16, 2012 16.26 16.26 15.84 15.89 305,174 -0.33(-2.01%)
Oct 15, 2012 16.29 16.41 16.12 16.22 226,671 +0.03(+0.17%)
Oct 12, 2012 16.58 16.59 16.16 16.19 309,293 -0.41(-2.49%)
Oct 11, 2012 16.65 16.69 16.51 16.60 189,064 +0.03(+0.20%)
Oct 10, 2012 16.50 16.66 16.45 16.57 230,042 +0.11(+0.70%)
Oct 09, 2012 16.60 16.64 16.32 16.45 219,641 -0.10(-0.61%)
Oct 08, 2012 16.58 16.64 16.49 16.56 169,090 -0.06(-0.37%)
Oct 05, 2012 16.74 16.89 16.56 16.62 199,796 -0.01(-0.08%)
Oct 04, 2012 16.56 16.68 16.42 16.63 207,807 +0.16(+0.94%)
Oct 03, 2012 16.54 16.70 16.41 16.47 337,074 +0.03(+0.21%)
Oct 02, 2012 16.49 16.55 16.33 16.44 340,491 +0.08(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.