Yahoo

Mail

Singapore markets close in 5 hours 35 minutes

Straits Times Index
3,224.75
+15.57(+0.49%)
Nikkei
26,772.84
+168.00(+0.63%)
Hang Seng
20,656.13
+539.93(+2.68%)
FTSE 100
7,564.92
+42.17(+0.56%)
BTC-USD
29,067.66
-623.57(-2.10%)
CMC Crypto 200
629.41
-31.73(-4.80%)

Trustmark Corporation (TRMK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

28.81

+0.38

(+1.34%)

At close: 04:00PM EDT

28.81

0.00

(0.00%)

After hours:

04:01PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	28.55	28.98	28.47	28.81	28.81	243,700
25 May 2022	28.44	28.81	28.16	28.43	28.43	204,500
24 May 2022	28.41	28.56	27.79	28.43	28.43	322,600
23 May 2022	28.15	28.80	28.15	28.44	28.44	295,100
20 May 2022	27.55	27.87	27.31	27.81	27.81	651,900
19 May 2022	27.54	27.91	27.39	27.41	27.41	469,100
18 May 2022	27.73	28.07	27.46	27.78	27.78	379,600
17 May 2022	27.52	27.94	27.38	27.85	27.85	217,400
16 May 2022	27.10	27.46	26.74	27.09	27.09	240,200
13 May 2022	27.60	27.63	26.97	27.20	27.20	232,100
12 May 2022	27.15	27.42	26.67	27.34	27.34	295,700
11 May 2022	27.56	27.90	27.09	27.13	27.13	299,200
10 May 2022	28.17	28.32	27.10	27.46	27.46	338,200
09 May 2022	27.59	28.40	27.55	27.99	27.99	363,500
06 May 2022	28.48	28.79	27.39	27.74	27.74	481,300
05 May 2022	28.54	28.54	27.77	28.26	28.26	330,200
04 May 2022	28.16	28.99	27.91	28.79	28.79	450,000
03 May 2022	28.07	28.75	27.81	28.00	28.00	354,400
02 May 2022	28.11	28.53	27.55	28.04	28.04	399,900
29 Apr 2022	28.81	28.93	27.73	27.88	27.88	343,300
28 Apr 2022	28.76	29.13	28.26	28.84	28.84	325,600
27 Apr 2022	29.50	29.50	28.30	28.57	28.57	498,900
26 Apr 2022	28.86	29.26	28.33	28.57	28.57	361,700
25 Apr 2022	29.18	29.81	28.48	29.27	29.27	374,300
22 Apr 2022	30.17	30.17	29.30	29.36	29.36	275,600
21 Apr 2022	30.64	30.83	29.94	30.16	30.16	345,100
20 Apr 2022	30.61	30.94	30.30	30.41	30.41	295,000
19 Apr 2022	29.71	30.48	29.71	30.38	30.38	314,600
18 Apr 2022	29.43	29.72	29.25	29.57	29.57	234,400
14 Apr 2022	29.94	30.11	29.44	29.61	29.61	166,200
13 Apr 2022	29.45	30.01	29.20	29.90	29.90	231,600
12 Apr 2022	29.79	30.01	29.45	29.53	29.53	255,600
11 Apr 2022	29.75	30.29	29.58	29.63	29.63	282,800
08 Apr 2022	29.60	29.88	29.49	29.65	29.65	421,100
07 Apr 2022	29.92	30.11	29.30	29.67	29.67	378,100
06 Apr 2022	30.23	30.30	29.87	29.91	29.91	303,700
05 Apr 2022	30.39	30.62	30.00	30.08	30.08	267,000
04 Apr 2022	30.36	30.71	30.00	30.56	30.56	201,000
01 Apr 2022	30.57	31.67	30.02	30.44	30.44	232,900
31 Mar 2022	30.75	31.01	30.27	30.39	30.39	204,100
30 Mar 2022	31.55	31.71	30.59	30.78	30.78	175,800
29 Mar 2022	31.42	31.84	30.91	31.49	31.49	245,600
28 Mar 2022	30.84	31.13	30.37	31.12	31.12	205,200
25 Mar 2022	30.52	31.11	30.38	31.03	31.03	178,200
24 Mar 2022	30.58	30.80	30.18	30.41	30.41	138,200
23 Mar 2022	31.08	31.08	30.31	30.37	30.37	223,400
22 Mar 2022	31.35	31.81	31.17	31.24	31.24	155,700
21 Mar 2022	31.94	32.12	30.87	31.12	31.12	227,400
18 Mar 2022	31.51	31.85	30.62	31.67	31.67	1,009,200
17 Mar 2022	31.79	31.79	31.26	31.41	31.41	194,000
16 Mar 2022	31.65	32.35	31.53	32.10	32.10	263,800
15 Mar 2022	31.95	32.13	31.32	31.61	31.61	205,500
14 Mar 2022	32.25	32.39	31.55	31.74	31.74	271,900
11 Mar 2022	31.74	32.22	31.74	31.85	31.85	191,100
10 Mar 2022	31.09	31.65	30.84	31.58	31.58	175,500
09 Mar 2022	31.34	31.68	30.82	31.30	31.30	213,600
08 Mar 2022	30.78	31.39	30.61	30.70	30.70	315,500
07 Mar 2022	30.94	31.18	30.48	30.60	30.60	236,400
04 Mar 2022	31.06	31.31	30.78	31.12	31.12	225,600
03 Mar 2022	31.68	31.86	31.28	31.64	31.64	176,000
02 Mar 2022	30.55	31.86	30.55	31.67	31.67	198,700
01 Mar 2022	31.17	31.32	29.92	30.40	30.40	472,200
28 Feb 2022	31.43	31.77	31.05	31.49	31.49	213,900
28 Feb 2022	0.23 Dividend
25 Feb 2022	31.14	32.19	31.02	32.09	31.86	239,300
24 Feb 2022	30.34	31.15	29.99	31.04	30.82	255,200
23 Feb 2022	32.16	32.30	31.08	31.20	30.98	152,300
22 Feb 2022	32.09	32.32	31.79	31.94	31.71	201,100
18 Feb 2022	31.65	32.35	31.65	32.06	31.83	156,900
17 Feb 2022	32.41	32.75	31.69	31.80	31.57	171,700
16 Feb 2022	32.55	33.08	32.52	32.68	32.45	136,500
15 Feb 2022	32.70	33.27	32.49	32.86	32.62	138,200
14 Feb 2022	32.57	32.91	32.31	32.48	32.25	255,000
11 Feb 2022	32.35	33.03	32.20	32.53	32.30	186,000
10 Feb 2022	32.64	33.18	32.30	32.54	32.31	249,200
09 Feb 2022	33.35	33.35	32.55	32.69	32.46	181,400
08 Feb 2022	33.05	33.44	32.88	33.35	33.11	153,900
07 Feb 2022	32.72	32.90	32.31	32.77	32.54	178,200
04 Feb 2022	32.37	32.89	32.07	32.67	32.44	199,100
03 Feb 2022	32.31	32.89	32.01	32.16	31.93	198,200
02 Feb 2022	32.60	32.60	31.98	32.34	32.11	253,300
01 Feb 2022	32.52	32.77	32.03	32.68	32.45	277,700
31 Jan 2022	31.84	32.79	31.55	32.58	32.35	360,300
28 Jan 2022	32.19	32.77	31.26	32.29	32.06	308,000
27 Jan 2022	32.74	33.66	31.88	32.22	31.99	277,900
26 Jan 2022	32.37	33.82	31.70	32.63	32.40	324,200
25 Jan 2022	33.33	34.23	32.68	33.71	33.47	267,200
24 Jan 2022	32.59	33.83	32.14	33.70	33.46	328,600
21 Jan 2022	32.91	33.86	32.64	32.88	32.64	375,300
20 Jan 2022	33.95	34.46	33.00	33.08	32.84	155,900
19 Jan 2022	34.98	34.98	34.03	34.09	33.85	227,800
18 Jan 2022	34.88	35.20	34.16	34.80	34.55	251,600
14 Jan 2022	34.50	35.25	34.21	35.25	35.00	133,900
13 Jan 2022	34.84	35.30	34.54	34.85	34.60	161,600
12 Jan 2022	34.67	34.93	34.45	34.80	34.55	272,300
11 Jan 2022	35.03	35.03	34.22	34.66	34.41	348,800
10 Jan 2022	34.87	35.30	34.48	35.04	34.79	252,700
07 Jan 2022	34.95	35.25	34.13	35.04	34.79	172,500
06 Jan 2022	34.30	35.14	34.20	34.94	34.69	346,300
05 Jan 2022	33.98	34.41	33.54	33.84	33.60	201,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,224.75+15.57(+0.49%)

Nikkei26,772.84+168.00(+0.63%)

Hang Seng20,656.13+539.93(+2.68%)

FTSE 1007,564.92+42.17(+0.56%)

BTC-USD29,067.66-623.57(-2.10%)

CMC Crypto 200629.41-31.73(-4.80%)

Trustmark Corporation (TRMK)

Straits Times Index
3,224.75
+15.57(+0.49%)

Nikkei
26,772.84
+168.00(+0.63%)

Hang Seng
20,656.13
+539.93(+2.68%)

FTSE 100
7,564.92
+42.17(+0.56%)

BTC-USD
29,067.66
-623.57(-2.10%)

CMC Crypto 200
629.41
-31.73(-4.80%)