Singapore markets close in 5 hours 35 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 May 202228.5528.9828.4728.8128.81243,700
25 May 202228.4428.8128.1628.4328.43204,500
24 May 202228.4128.5627.7928.4328.43322,600
23 May 202228.1528.8028.1528.4428.44295,100
20 May 202227.5527.8727.3127.8127.81651,900
19 May 202227.5427.9127.3927.4127.41469,100
18 May 202227.7328.0727.4627.7827.78379,600
17 May 202227.5227.9427.3827.8527.85217,400
16 May 202227.1027.4626.7427.0927.09240,200
13 May 202227.6027.6326.9727.2027.20232,100
12 May 202227.1527.4226.6727.3427.34295,700
11 May 202227.5627.9027.0927.1327.13299,200
10 May 202228.1728.3227.1027.4627.46338,200
09 May 202227.5928.4027.5527.9927.99363,500
06 May 202228.4828.7927.3927.7427.74481,300
05 May 202228.5428.5427.7728.2628.26330,200
04 May 202228.1628.9927.9128.7928.79450,000
03 May 202228.0728.7527.8128.0028.00354,400
02 May 202228.1128.5327.5528.0428.04399,900
29 Apr 202228.8128.9327.7327.8827.88343,300
28 Apr 202228.7629.1328.2628.8428.84325,600
27 Apr 202229.5029.5028.3028.5728.57498,900
26 Apr 202228.8629.2628.3328.5728.57361,700
25 Apr 202229.1829.8128.4829.2729.27374,300
22 Apr 202230.1730.1729.3029.3629.36275,600
21 Apr 202230.6430.8329.9430.1630.16345,100
20 Apr 202230.6130.9430.3030.4130.41295,000
19 Apr 202229.7130.4829.7130.3830.38314,600
18 Apr 202229.4329.7229.2529.5729.57234,400
14 Apr 202229.9430.1129.4429.6129.61166,200
13 Apr 202229.4530.0129.2029.9029.90231,600
12 Apr 202229.7930.0129.4529.5329.53255,600
11 Apr 202229.7530.2929.5829.6329.63282,800
08 Apr 202229.6029.8829.4929.6529.65421,100
07 Apr 202229.9230.1129.3029.6729.67378,100
06 Apr 202230.2330.3029.8729.9129.91303,700
05 Apr 202230.3930.6230.0030.0830.08267,000
04 Apr 202230.3630.7130.0030.5630.56201,000
01 Apr 202230.5731.6730.0230.4430.44232,900
31 Mar 202230.7531.0130.2730.3930.39204,100
30 Mar 202231.5531.7130.5930.7830.78175,800
29 Mar 202231.4231.8430.9131.4931.49245,600
28 Mar 202230.8431.1330.3731.1231.12205,200
25 Mar 202230.5231.1130.3831.0331.03178,200
24 Mar 202230.5830.8030.1830.4130.41138,200
23 Mar 202231.0831.0830.3130.3730.37223,400
22 Mar 202231.3531.8131.1731.2431.24155,700
21 Mar 202231.9432.1230.8731.1231.12227,400
18 Mar 202231.5131.8530.6231.6731.671,009,200
17 Mar 202231.7931.7931.2631.4131.41194,000
16 Mar 202231.6532.3531.5332.1032.10263,800
15 Mar 202231.9532.1331.3231.6131.61205,500
14 Mar 202232.2532.3931.5531.7431.74271,900
11 Mar 202231.7432.2231.7431.8531.85191,100
10 Mar 202231.0931.6530.8431.5831.58175,500
09 Mar 202231.3431.6830.8231.3031.30213,600
08 Mar 202230.7831.3930.6130.7030.70315,500
07 Mar 202230.9431.1830.4830.6030.60236,400
04 Mar 202231.0631.3130.7831.1231.12225,600
03 Mar 202231.6831.8631.2831.6431.64176,000
02 Mar 202230.5531.8630.5531.6731.67198,700
01 Mar 202231.1731.3229.9230.4030.40472,200
28 Feb 202231.4331.7731.0531.4931.49213,900
28 Feb 20220.23 Dividend
25 Feb 202231.1432.1931.0232.0931.86239,300
24 Feb 202230.3431.1529.9931.0430.82255,200
23 Feb 202232.1632.3031.0831.2030.98152,300
22 Feb 202232.0932.3231.7931.9431.71201,100
18 Feb 202231.6532.3531.6532.0631.83156,900
17 Feb 202232.4132.7531.6931.8031.57171,700
16 Feb 202232.5533.0832.5232.6832.45136,500
15 Feb 202232.7033.2732.4932.8632.62138,200
14 Feb 202232.5732.9132.3132.4832.25255,000
11 Feb 202232.3533.0332.2032.5332.30186,000
10 Feb 202232.6433.1832.3032.5432.31249,200
09 Feb 202233.3533.3532.5532.6932.46181,400
08 Feb 202233.0533.4432.8833.3533.11153,900
07 Feb 202232.7232.9032.3132.7732.54178,200
04 Feb 202232.3732.8932.0732.6732.44199,100
03 Feb 202232.3132.8932.0132.1631.93198,200
02 Feb 202232.6032.6031.9832.3432.11253,300
01 Feb 202232.5232.7732.0332.6832.45277,700
31 Jan 202231.8432.7931.5532.5832.35360,300
28 Jan 202232.1932.7731.2632.2932.06308,000
27 Jan 202232.7433.6631.8832.2231.99277,900
26 Jan 202232.3733.8231.7032.6332.40324,200
25 Jan 202233.3334.2332.6833.7133.47267,200
24 Jan 202232.5933.8332.1433.7033.46328,600
21 Jan 202232.9133.8632.6432.8832.64375,300
20 Jan 202233.9534.4633.0033.0832.84155,900
19 Jan 202234.9834.9834.0334.0933.85227,800
18 Jan 202234.8835.2034.1634.8034.55251,600
14 Jan 202234.5035.2534.2135.2535.00133,900
13 Jan 202234.8435.3034.5434.8534.60161,600
12 Jan 202234.6734.9334.4534.8034.55272,300
11 Jan 202235.0335.0334.2234.6634.41348,800
10 Jan 202234.8735.3034.4835.0434.79252,700
07 Jan 202234.9535.2534.1335.0434.79172,500
06 Jan 202234.3035.1434.2034.9434.69346,300
05 Jan 202233.9834.4133.5433.8433.60201,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...