NASDAQ : TRMK
Trustmark Corporation — Price history
Financials · Banks - Regional · United States
Last price 44.84 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trustmark Corporation (TRMK) closed at 44.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 45.11 | 45.25 | 44.03 | 44.22 | 512,973 | -1.38% |
| 2026-10-29 | 45.53 | 45.8 | 44.43 | 44.84 | 686,385 | -0.36% |
| 2026-10-28 | 45.43 | 46 | 44.6 | 45 | 850,752 | -2.43% |
| 2026-10-27 | 46.53 | 46.715 | 46 | 46.12 | 324,112 | -0.22% |
| 2026-10-26 | 46.58 | 46.9 | 46.09 | 46.22 | 317,982 | -0.19% |
| 2026-10-23 | 46.08 | 46.505 | 45.885 | 46.31 | 299,808 | -0.09% |
| 2026-10-22 | 45.13 | 46.48 | 45.13 | 46.35 | 288,180 | +2.34% |
| 2026-10-21 | 45.53 | 45.53 | 44.88 | 45.29 | 259,617 | -0.24% |
| 2026-10-20 | 44.67 | 45.73 | 44.67 | 45.4 | 393,399 | +2.00% |
| 2026-10-19 | 44.74 | 44.82 | 44.34 | 44.51 | 282,674 | -0.87% |
| 2026-10-16 | 45.02 | 45.59 | 44.62 | 44.9 | 502,973 | +0.07% |
| 2026-10-15 | 44.48 | 45.02 | 44.19 | 44.87 | 570,029 | +1.68% |
| 2026-10-14 | 43.93 | 44.41 | 43.92 | 44.13 | 691,715 | -1.01% |
| 2026-10-13 | 44.73 | 45.135 | 44.13 | 44.58 | 585,559 | +0.18% |
| 2026-10-12 | 44.21 | 44.8 | 44.21 | 44.5 | 315,480 | +0.66% |
| 2026-10-09 | 44.39 | 44.635 | 44.06 | 44.21 | 262,473 | -0.76% |
| 2026-10-08 | 44.27 | 44.895 | 43.99 | 44.55 | 375,453 | +0.41% |
| 2026-10-07 | 44.7 | 44.785 | 44.17 | 44.37 | 320,460 | -1.81% |
| 2026-10-06 | 45.73 | 45.92 | 45.16 | 45.19 | 281,310 | -0.77% |
| 2026-10-05 | 45.88 | 45.92 | 45.35 | 45.54 | 369,088 | -0.85% |
| 2026-10-02 | 45.53 | 46 | 45.36 | 45.93 | 261,770 | +1.89% |
| 2026-10-01 | 44.61 | 45.1 | 43.88 | 45.08 | 335,985 | +0.56% |
| 2026-09-30 | 45.26 | 45.57 | 44.55 | 44.83 | 485,784 | -0.91% |
| 2026-09-29 | 45.68 | 45.95 | 45.055 | 45.24 | 280,813 | -0.83% |
| 2026-09-28 | 46.04 | 46.08 | 45.57 | 45.62 | 328,551 | -0.91% |
| 2026-09-25 | 46.19 | 46.57 | 46.015 | 46.04 | 443,927 | -0.11% |
| 2026-09-24 | 45.89 | 46.51 | 45.575 | 46.09 | 380,271 | +0.88% |
| 2026-09-23 | 45.81 | 46.22 | 45.655 | 45.69 | 294,001 | -0.54% |
| 2026-09-22 | 46.75 | 46.94 | 45.92 | 45.94 | 376,645 | -1.08% |
| 2026-09-21 | 46.9 | 47.54 | 46.41 | 46.44 | 299,586 | -0.58% |
| 2026-09-18 | 46.54 | 46.91 | 46.165 | 46.71 | 976,900 | -0.06% |
| 2026-09-17 | 47.57 | 47.745 | 46.72 | 46.74 | 363,858 | -0.91% |
| 2026-09-16 | 47.56 | 47.93 | 46.42 | 47.17 | 619,983 | -0.74% |
| 2026-09-15 | 47.05 | 47.71 | 46.995 | 47.52 | 465,185 | +0.83% |
| 2026-09-14 | 46.91 | 47.5 | 46.82 | 47.13 | 397,403 | +0.32% |
| 2026-09-11 | 47.86 | 47.98 | 46.85 | 46.98 | 485,852 | -0.99% |
| 2026-09-10 | 45.36 | 47.47 | 45.16 | 47.45 | 692,535 | +4.54% |
| 2026-09-09 | 45.41 | 45.63 | 44.89 | 45.39 | 587,218 | -0.96% |
| 2026-09-08 | 46.37 | 46.52 | 45.81 | 45.83 | 360,495 | -1.69% |
| 2026-09-04 | 45.82 | 46.68 | 45.82 | 46.62 | 224,111 | +1.22% |
| 2026-09-03 | 45.92 | 46.43 | 45.805 | 46.06 | 203,331 | +0.52% |
| 2026-09-02 | 45.205 | 46.16 | 45.19 | 45.82 | 440,782 | +1.42% |
| 2026-09-01 | 45.53 | 45.77 | 45.03 | 45.18 | 239,285 | -1.07% |
| 2026-08-31 | 46.11 | 46.183 | 45.705 | 45.92 | 261,505 | -0.76% |
| 2026-08-28 | 46.29 | 46.53 | 46.09 | 46.27 | 224,848 | +0.09% |
| 2026-08-27 | 45.89 | 46.28 | 45.52 | 46.23 | 166,473 | -0.02% |
| 2026-08-26 | 46.32 | 46.46 | 45.722 | 46.24 | 203,626 | +0.28% |
| 2026-08-25 | 46.5 | 46.5 | 45.99 | 46.11 | 201,650 | -0.77% |
| 2026-08-24 | 46.46 | 46.865 | 46.375 | 46.47 | 200,373 | -0.11% |
| 2026-08-21 | 46.83 | 47.1 | 46.08 | 46.52 | 378,404 | -0.13% |
| 2026-08-20 | 46.34 | 46.68 | 46.225 | 46.58 | 218,897 | +0.15% |
| 2026-08-19 | 47.97 | 47.97 | 46.44 | 46.51 | 336,567 | -2.47% |
| 2026-08-18 | 48.3 | 48.35 | 47.485 | 47.69 | 204,400 | -0.91% |
| 2026-08-17 | 48.09 | 48.49 | 47.99 | 48.13 | 248,655 | -0.33% |
| 2026-08-14 | 48.31 | 48.68 | 48.13 | 48.29 | 173,200 | +0.02% |
| 2026-08-13 | 48.45 | 48.685 | 48.18 | 48.28 | 308,585 | +0.33% |
| 2026-08-12 | 47.93 | 48.33 | 47.75 | 48.12 | 303,762 | +0.56% |
| 2026-08-11 | 47.48 | 47.97 | 47.39 | 47.85 | 226,215 | +1.16% |
| 2026-08-10 | 47.1 | 47.5 | 46.77 | 47.3 | 266,331 | -0.25% |
| 2026-08-07 | 47.8 | 48 | 47.355 | 47.42 | 234,654 | -1.02% |
| 2026-08-06 | 48.94 | 49 | 47.9 | 47.91 | 300,833 | -1.26% |
| 2026-08-05 | 48.49 | 48.64 | 48.26 | 48.52 | 374,919 | +0.06% |
| 2026-08-04 | 48.13 | 48.9 | 47.965 | 48.49 | 430,336 | +0.98% |
| 2026-08-03 | 47.74 | 48.09 | 47.45 | 48.02 | 309,809 | +1.20% |
| 2026-07-31 | 47.54 | 47.73 | 46.89 | 47.45 | 360,439 | -0.19% |
| 2026-07-30 | 47.13 | 47.68 | 47.13 | 47.54 | 581,220 | +1.30% |
| 2026-07-29 | 46.77 | 47.56 | 46.58 | 46.93 | 1,019,670 | +0.34% |
| 2026-07-28 | 46.45 | 47.143 | 46.45 | 46.77 | 607,844 | +0.99% |
| 2026-07-27 | 46.89 | 47.07 | 46.245 | 46.31 | 578,563 | -0.64% |
| 2026-07-24 | 46.24 | 46.905 | 46.04 | 46.61 | 718,553 | +1.06% |
| 2026-07-23 | 45.78 | 46.29 | 45.38 | 46.12 | 669,252 | -0.32% |
| 2026-07-22 | 46.69 | 46.77 | 46.06 | 46.27 | 443,955 | -0.75% |
| 2026-07-21 | 46.38 | 47.38 | 46.01 | 46.62 | 425,123 | +0.09% |
| 2026-07-20 | 46.88 | 47.04 | 46.3 | 46.58 | 329,127 | -0.64% |
| 2026-07-17 | 47.24 | 47.48 | 46.63 | 46.88 | 579,248 | -1.64% |
| 2026-07-16 | 46.85 | 48 | 46.85 | 47.66 | 692,191 | +1.99% |
| 2026-07-15 | 46.26 | 47 | 46.08 | 46.73 | 308,071 | +1.06% |
| 2026-07-14 | 46.33 | 46.69 | 46.1 | 46.24 | 288,005 | -0.32% |
| 2026-07-13 | 46.27 | 46.525 | 45.94 | 46.39 | 341,807 | +0.26% |
| 2026-07-10 | 45.9 | 46.47 | 45.9 | 46.27 | 241,491 | +0.81% |
| 2026-07-09 | 45.24 | 46.325 | 45.1 | 45.9 | 374,663 | +1.86% |
| 2026-07-08 | 46.07 | 46.093 | 44.81 | 45.06 | 417,976 | -2.53% |
| 2026-07-07 | 46.66 | 46.9 | 46.205 | 46.23 | 289,503 | -0.69% |
| 2026-07-06 | 46.3 | 46.735 | 46.105 | 46.55 | 325,042 | +0.37% |
| 2026-07-02 | 47.24 | 47.44 | 46.015 | 46.38 | 356,618 | -1.51% |
| 2026-07-01 | 46.22 | 47.17 | 46.103 | 47.09 | 665,384 | +2.35% |
| 2026-06-30 | 46.03 | 46.47 | 45.83 | 46.01 | 713,361 | -0.11% |
| 2026-06-29 | 46.29 | 46.54 | 45.77 | 46.06 | 601,709 | -1.14% |
| 2026-06-26 | 46.51 | 46.76 | 45.94 | 46.59 | 1,515,956 | +0.54% |
| 2026-06-25 | 46.03 | 46.61 | 46.03 | 46.34 | 284,118 | +0.67% |
| 2026-06-24 | 45.59 | 46.18 | 45.43 | 46.03 | 493,633 | +0.85% |
| 2026-06-23 | 45.28 | 45.73 | 44.965 | 45.64 | 349,284 | +1.20% |
| 2026-06-22 | 44.7 | 45.5 | 44.02 | 45.1 | 391,873 | +0.96% |
| 2026-06-18 | 44.68 | 45.2 | 44.49 | 44.67 | 844,423 | +0.81% |
| 2026-06-17 | 45.33 | 45.675 | 43.695 | 44.31 | 698,093 | -2.08% |
| 2026-06-16 | 45.59 | 45.97 | 45 | 45.25 | 412,531 | +0.18% |
| 2026-06-15 | 46.09 | 46.34 | 45.04 | 45.17 | 375,855 | -1.61% |
| 2026-06-12 | 45.66 | 46.03 | 45.5 | 45.91 | 328,606 | +1.10% |
| 2026-06-11 | 45.5 | 45.59 | 44.8 | 45.41 | 359,681 | +0.42% |
| 2026-06-10 | 45.11 | 45.65 | 45.06 | 45.22 | 453,716 | +0.78% |
| 2026-06-09 | 44.48 | 45.43 | 44.48 | 44.87 | 260,924 | +1.20% |
| 2026-06-08 | 44.25 | 44.65 | 44.215 | 44.34 | 358,300 | +0.43% |
| 2026-06-05 | 44.02 | 44.565 | 43.98 | 44.15 | 306,491 | +0.30% |
| 2026-06-04 | 43.47 | 44.24 | 43.375 | 44.02 | 328,806 | +2.68% |
| 2026-06-03 | 43.67 | 43.93 | 42.84 | 42.87 | 360,524 | -2.46% |
| 2026-06-02 | 43.07 | 43.99 | 43.065 | 43.95 | 339,361 | +1.62% |
| 2026-06-01 | 43.57 | 43.71 | 42.92 | 43.25 | 350,329 | -1.50% |
| 2026-05-29 | 44.03 | 44.6 | 43.88 | 44.16 | 382,370 | +0.09% |
| 2026-05-28 | 44.01 | 44.14 | 43.32 | 44.12 | 324,405 | -0.11% |
| 2026-05-27 | 44.85 | 45.03 | 43.965 | 44.17 | 351,140 | -1.36% |
| 2026-05-26 | 44.51 | 45.18 | 44.34 | 44.78 | 342,966 | +0.86% |
| 2026-05-22 | 44.56 | 44.78 | 44.18 | 44.4 | 274,361 | -0.13% |
| 2026-05-21 | 43.94 | 44.53 | 43.665 | 44.46 | 301,484 | +0.45% |
| 2026-05-20 | 44.14 | 44.91 | 43.51 | 44.26 | 559,827 | +1.03% |
| 2026-05-19 | 44.14 | 44.4 | 43.445 | 43.81 | 353,747 | -0.23% |
| 2026-05-18 | 43.23 | 44.03 | 43.23 | 43.91 | 454,697 | +1.88% |
| 2026-05-15 | 43.69 | 43.69 | 42.82 | 43.1 | 359,119 | -1.51% |
| 2026-05-14 | 43.73 | 44.18 | 43.64 | 43.76 | 226,141 | +0.69% |
| 2026-05-13 | 43.7 | 43.91 | 43.315 | 43.46 | 271,444 | -0.78% |
| 2026-05-12 | 44.17 | 44.35 | 43 | 43.8 | 350,322 | -0.68% |