Want to see TRMK full AI Analyst Report?
Trustmark (TRMK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 45.11 | 45.25 | 44.03 | 44.22 | 44.22 | -1.38% | 512,969 | 1.42 |
| Oct 29, 2026 | 45.53 | 45.80 | 44.43 | 44.84 | 44.84 | -0.36% | 686,385 | 1.93 |
| Oct 28, 2026 | 45.43 | 46.00 | 44.60 | 45.00 | 45.00 | -2.43% | 850,752 | 2.45 |
| Oct 27, 2026 | 46.53 | 46.72 | 46.00 | 46.12 | 46.12 | -0.22% | 324,112 | 0.92 |
| Oct 26, 2026 | 46.58 | 46.90 | 46.09 | 46.22 | 46.22 | -0.19% | 317,981 | 0.88 |
| Oct 23, 2026 | 46.08 | 46.51 | 45.89 | 46.31 | 46.31 | -0.09% | 299,806 | 0.82 |
| Oct 22, 2026 | 45.13 | 46.48 | 45.13 | 46.35 | 46.35 | +2.34% | 288,179 | 0.77 |
| Oct 21, 2026 | 45.53 | 45.53 | 44.88 | 45.29 | 45.29 | -0.24% | 259,617 | 0.68 |
| Oct 20, 2026 | 44.67 | 45.73 | 44.67 | 45.40 | 45.40 | +2.00% | 393,399 | 1.02 |
| Oct 19, 2026 | 44.74 | 44.82 | 44.34 | 44.51 | 44.51 | -0.87% | 282,673 | 0.73 |
| Oct 16, 2026 | 45.02 | 45.59 | 44.62 | 44.90 | 44.90 | +0.07% | 502,952 | 1.31 |
| Oct 15, 2026 | 44.48 | 45.02 | 44.19 | 44.87 | 44.87 | +1.68% | 570,029 | 1.49 |
| Oct 14, 2026 | 43.93 | 44.41 | 43.92 | 44.13 | 44.13 | -1.01% | 691,715 | 1.82 |
| Oct 13, 2026 | 44.73 | 45.14 | 44.13 | 44.58 | 44.58 | +0.18% | 585,559 | 1.54 |
| Oct 12, 2026 | 44.21 | 44.80 | 44.21 | 44.50 | 44.50 | +0.66% | 315,480 | 0.83 |
| Oct 09, 2026 | 44.39 | 44.64 | 44.06 | 44.21 | 44.21 | -0.76% | 262,473 | 0.69 |
| Oct 08, 2026 | 44.27 | 44.90 | 43.99 | 44.55 | 44.55 | +0.41% | 375,453 | 0.99 |
| Oct 07, 2026 | 44.70 | 44.79 | 44.17 | 44.37 | 44.37 | -1.81% | 320,460 | 0.84 |
| Oct 06, 2026 | 45.73 | 45.92 | 45.16 | 45.19 | 45.19 | -0.77% | 281,310 | 0.74 |
| Oct 05, 2026 | 45.88 | 45.92 | 45.35 | 45.54 | 45.54 | -0.85% | 369,085 | 0.97 |
| Oct 02, 2026 | 45.53 | 46.00 | 45.36 | 45.93 | 45.93 | +1.89% | 261,771 | 0.68 |
| Oct 01, 2026 | 44.61 | 45.10 | 43.88 | 45.08 | 45.08 | +0.56% | 335,983 | 0.88 |
| Sep 30, 2026 | 45.26 | 45.57 | 44.55 | 44.83 | 44.83 | -0.91% | 485,784 | 1.30 |
| Sep 29, 2026 | 45.68 | 45.95 | 45.06 | 45.24 | 45.24 | -0.83% | 280,813 | 0.75 |
| Sep 28, 2026 | 46.04 | 46.08 | 45.57 | 45.62 | 45.62 | -0.91% | 328,551 | 0.86 |
| Sep 25, 2026 | 46.19 | 46.57 | 46.02 | 46.04 | 46.04 | -0.11% | 443,927 | 1.15 |
| Sep 24, 2026 | 45.89 | 46.51 | 45.58 | 46.09 | 46.09 | +0.88% | 380,271 | 0.98 |
| Sep 23, 2026 | 45.81 | 46.22 | 45.66 | 45.69 | 45.69 | -0.54% | 294,001 | 0.72 |
| Sep 22, 2026 | 46.75 | 46.94 | 45.92 | 45.94 | 45.94 | -1.08% | 376,645 | 0.93 |
| Sep 21, 2026 | 46.90 | 47.54 | 46.41 | 46.44 | 46.44 | -0.58% | 299,586 | 0.73 |
| Sep 18, 2026 | 46.54 | 46.91 | 46.17 | 46.71 | 46.71 | -0.06% | 976,900 | 2.44 |
| Sep 17, 2026 | 47.57 | 47.75 | 46.72 | 46.74 | 46.74 | -0.91% | 345,129 | 0.86 |
| Sep 16, 2026 | 47.56 | 47.93 | 46.42 | 47.17 | 47.17 | -0.74% | 619,983 | 1.59 |
| Sep 15, 2026 | 47.05 | 47.71 | 47.00 | 47.52 | 47.52 | +0.83% | 465,185 | 1.17 |
| Sep 14, 2026 | 46.91 | 47.50 | 46.82 | 47.13 | 47.13 | +0.32% | 397,403 | 0.99 |
| Sep 11, 2026 | 47.86 | 47.98 | 46.85 | 46.98 | 46.98 | -0.99% | 485,852 | 1.21 |
| Sep 10, 2026 | 45.36 | 47.47 | 45.16 | 47.45 | 47.45 | +4.54% | 692,535 | 1.75 |
| Sep 09, 2026 | 45.41 | 45.63 | 44.89 | 45.39 | 45.39 | -0.96% | 587,218 | 1.50 |
| Sep 08, 2026 | 46.37 | 46.52 | 45.81 | 45.83 | 45.83 | -1.69% | 360,495 | 0.92 |
| Sep 07, 2026 | 45.82 | 46.68 | 45.82 | 46.62 | 46.62 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 45.82 | 46.68 | 45.82 | 46.62 | 46.62 | +1.22% | 224,111 | 0.56 |
| Sep 03, 2026 | 45.92 | 46.43 | 45.81 | 46.06 | 46.06 | +0.52% | 203,329 | 0.51 |
| Sep 02, 2026 | 45.21 | 46.16 | 45.19 | 45.82 | 45.82 | +1.42% | 440,782 | 1.10 |
| Sep 01, 2026 | 45.53 | 45.77 | 45.03 | 45.18 | 45.18 | -1.07% | 239,285 | 0.60 |
| Aug 31, 2026 | 46.11 | 46.18 | 45.71 | 45.92 | 45.67 | -0.76% | 261,505 | 0.65 |
| Aug 28, 2026 | 46.29 | 46.53 | 46.09 | 46.27 | 46.02 | +0.09% | 224,848 | 0.56 |
| Aug 27, 2026 | 45.89 | 46.28 | 45.52 | 46.23 | 45.98 | -0.02% | 166,473 | 0.41 |
| Aug 26, 2026 | 46.32 | 46.46 | 45.72 | 46.24 | 45.99 | +0.28% | 203,626 | 0.50 |
| Aug 25, 2026 | 46.50 | 46.50 | 45.99 | 46.11 | 45.86 | -0.78% | 201,650 | 0.49 |
| Aug 24, 2026 | 46.46 | 46.87 | 46.38 | 46.47 | 46.22 | -0.11% | 200,373 | 0.48 |