Skip to main content

Trustmark Corp (NQ: TRMK )

30.75 +0.07 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.34 27.51 27.17 27.23 433,483 -0.44(-1.58%)
May 30, 2019 28.27 28.43 27.44 27.67 242,076 -0.53(-1.88%)
May 29, 2019 27.85 28.31 27.71 28.20 257,482 +0.10(+0.36%)
May 28, 2019 28.31 28.43 28.06 28.10 306,452 -0.23(-0.81%)
May 24, 2019 28.08 28.41 28.08 28.33 147,775 +0.42(+1.49%)
May 23, 2019 28.06 28.06 27.61 27.91 364,815 -0.43(-1.53%)
May 22, 2019 28.67 28.74 28.25 28.35 154,047 -0.42(-1.45%)
May 21, 2019 28.63 28.78 28.50 28.77 167,093 +0.21(+0.75%)
May 20, 2019 28.37 28.85 28.37 28.55 217,345 +0.09(+0.33%)
May 17, 2019 28.75 29.14 28.45 28.46 305,418 -0.57(-1.96%)
May 16, 2019 28.73 29.20 28.73 29.03 225,564 +0.47(+1.64%)
May 15, 2019 28.52 28.61 28.08 28.56 290,785 -0.22(-0.77%)
May 14, 2019 28.66 28.94 28.50 28.78 372,714 +0.18(+0.63%)
May 13, 2019 29.46 29.46 28.48 28.60 468,074 -1.20(-4.03%)
May 10, 2019 29.69 29.84 29.29 29.80 256,316 -0.03(-0.09%)
May 09, 2019 29.73 29.91 29.42 29.83 513,914 -0.03(-0.11%)
May 08, 2019 30.20 30.35 29.83 29.86 367,696 -0.41(-1.35%)
May 07, 2019 30.77 30.88 30.12 30.27 522,358 -0.76(-2.44%)
May 06, 2019 30.62 31.19 30.59 31.03 299,491 +0.01(+0.03%)
May 03, 2019 30.69 31.10 30.40 31.02 359,807 +0.33(+1.08%)
May 02, 2019 30.29 30.76 30.27 30.69 241,844 +0.43(+1.44%)
May 01, 2019 30.67 30.85 30.14 30.25 277,279 -0.36(-1.17%)
Apr 30, 2019 30.70 30.97 30.50 30.61 340,368 -0.14(-0.44%)
Apr 29, 2019 30.46 30.86 30.46 30.75 457,864 +0.42(+1.38%)
Apr 26, 2019 30.05 30.42 29.74 30.33 276,521 +0.30(+0.99%)
Apr 25, 2019 29.92 30.10 29.56 30.03 305,549 +0.21(+0.71%)
Apr 24, 2019 29.11 30.08 29.11 29.82 607,509 +0.45(+1.54%)
Apr 23, 2019 28.82 29.41 28.70 29.37 442,532 +0.63(+2.19%)
Apr 22, 2019 29.02 29.10 28.54 28.74 417,988 -0.27(-0.94%)
Apr 18, 2019 29.38 29.43 28.94 29.01 307,063 -0.48(-1.62%)
Apr 17, 2019 29.58 29.59 29.17 29.49 285,732 -0.15(-0.52%)
Apr 16, 2019 29.35 29.67 29.18 29.64 523,180 +0.32(+1.07%)
Apr 15, 2019 29.75 29.75 29.28 29.33 263,319 -0.37(-1.26%)
Apr 12, 2019 29.66 29.80 29.18 29.70 341,599 +0.42(+1.42%)
Apr 11, 2019 29.38 29.50 29.13 29.28 251,133 +0.07(+0.23%)
Apr 10, 2019 29.18 29.22 28.82 29.22 327,337 +0.12(+0.41%)
Apr 09, 2019 29.66 29.78 29.05 29.10 386,568 -0.63(-2.12%)
Apr 08, 2019 29.75 29.90 29.57 29.73 313,968 -0.08(-0.26%)
Apr 05, 2019 29.70 29.84 29.48 29.80 255,142 +0.14(+0.46%)
Apr 04, 2019 29.30 29.73 29.27 29.67 291,442 +0.43(+1.46%)
Apr 03, 2019 29.51 29.64 29.22 29.24 284,221 -0.01(-0.03%)
Apr 02, 2019 29.29 29.50 29.04 29.25 302,617 -0.14(-0.49%)
Apr 01, 2019 28.93 29.44 28.86 29.39 442,899 +0.77(+2.68%)
Mar 29, 2019 29.01 29.06 28.49 28.63 348,529 -0.19(-0.65%)
Mar 28, 2019 28.42 28.84 28.20 28.82 288,306 +0.38(+1.35%)
Mar 27, 2019 28.32 28.60 28.11 28.43 254,069 +0.05(+0.18%)
Mar 26, 2019 27.58 28.41 27.58 28.38 580,147 +0.94(+3.44%)
Mar 25, 2019 27.22 27.69 27.14 27.44 374,203 +0.24(+0.88%)
Mar 22, 2019 27.92 27.96 26.94 27.20 978,632 -0.89(-3.15%)
Mar 21, 2019 28.59 28.68 28.01 28.08 929,952 -0.69(-2.40%)
Mar 20, 2019 28.89 29.37 28.72 28.77 793,230 -0.54(-1.86%)
Mar 19, 2019 30.08 30.08 29.25 29.32 383,000 -0.56(-1.88%)
Mar 18, 2019 29.57 29.97 29.45 29.88 612,040 +0.45(+1.53%)
Mar 15, 2019 29.33 29.78 29.26 29.43 1,733,604 +0.06(+0.20%)
Mar 14, 2019 29.24 29.59 29.01 29.37 472,599 +0.16(+0.55%)
Mar 13, 2019 29.59 29.72 29.21 29.21 1,105,999 -0.22(-0.75%)
Mar 12, 2019 29.59 29.68 29.29 29.43 635,426 -0.18(-0.60%)
Mar 11, 2019 29.84 29.90 29.55 29.61 883,618 -0.18(-0.60%)
Mar 08, 2019 29.30 29.90 29.17 29.79 744,164 +0.35(+1.19%)
Mar 07, 2019 29.76 29.81 29.36 29.44 627,281 -0.32(-1.09%)
Mar 06, 2019 30.20 30.29 29.68 29.76 570,843 -0.46(-1.52%)
Mar 05, 2019 30.17 30.37 29.85 30.22 509,194 +0.05(+0.17%)
Mar 04, 2019 30.29 30.40 29.98 30.17 716,443 -0.17(-0.56%)
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.