TRMK | Trustmark | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Trustmark (TRMK)

NASDAQ

$45.96+$0.02 (+0.05%)

Price as of Oct 02, 2026 7:30 PM EDT

$2.7B
Market Cap
18.53%
1-Year Change
Banks - Regional
Industry

1 Month
+0.24%

Low Price$44.83

High Price$47.52
3 Months
-0.43%

Low Price$44.83

High Price$48.26
1 Year
+18.53%

Low Price$35.85

High Price$48.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	45.53	46.00	45.36	45.93	+1.89%	261,771
10/01/2026	44.61	45.10	43.88	45.08	+0.56%	335,985
09/30/2026	45.26	45.57	44.55	44.83	-0.91%	485,784
09/29/2026	45.68	45.95	45.06	45.24	-0.83%	280,813
09/28/2026	46.04	46.08	45.57	45.62	-0.91%	328,551
09/25/2026	46.19	46.57	46.02	46.04	-0.11%	443,927
09/24/2026	45.89	46.51	45.58	46.09	+0.88%	380,271
09/23/2026	45.81	46.22	45.66	45.69	-0.54%	294,060
09/22/2026	46.75	46.94	45.92	45.94	-1.08%	376,645
09/21/2026	46.90	47.54	46.41	46.44	-0.58%	299,586
09/18/2026	46.54	46.91	46.17	46.71	-0.06%	976,900
09/17/2026	47.57	47.75	46.72	46.74	-0.91%	363,858
09/16/2026	47.56	47.93	46.42	47.17	-0.74%	619,983
09/15/2026	47.05	47.71	47.00	47.52	+0.83%	465,185
09/14/2026	46.91	47.50	46.82	47.13	+0.32%	397,403
09/11/2026	47.86	47.98	46.85	46.98	-0.99%	485,853
09/10/2026	45.36	47.47	45.16	47.45	+4.54%	692,535
09/09/2026	45.41	45.63	44.89	45.39	-0.96%	587,218
09/08/2026	46.37	46.52	45.81	45.83	-1.69%	360,493
09/04/2026	45.82	46.68	45.82	46.62	+1.22%	224,111
09/03/2026	45.92	46.43	45.81	46.06	+0.52%	203,331
09/02/2026	45.21	46.16	45.19	45.82	+1.42%	440,782
09/01/2026	45.53	45.77	45.03	45.18	-1.07%	239,285
09/01/2026	$0.25 Dividend
08/31/2026	45.86	45.93	45.46	45.67	-0.76%	261,624
08/28/2026	46.04	46.28	45.84	46.02	+0.09%	224,848
08/27/2026	45.64	46.03	45.27	45.98	-0.02%	166,473
08/26/2026	46.07	46.21	45.47	45.99	+0.28%	203,626
08/25/2026	46.25	46.25	45.74	45.86	-0.77%	201,650
08/24/2026	46.21	46.61	46.12	46.22	-0.11%	200,373
08/21/2026	46.58	46.84	45.83	46.27	-0.13%	378,404
08/20/2026	46.09	46.43	45.97	46.33	+0.15%	218,897
08/19/2026	47.71	47.71	46.19	46.26	-2.47%	336,567
08/18/2026	48.04	48.09	47.23	47.43	-0.91%	204,400
08/17/2026	47.83	48.23	47.73	47.87	-0.33%	248,655
08/14/2026	48.05	48.41	47.87	48.03	+0.02%	173,200
08/13/2026	48.19	48.42	47.92	48.02	+0.33%	308,585
08/12/2026	47.67	48.07	47.49	47.86	+0.56%	303,762
08/11/2026	47.22	47.71	47.13	47.59	+1.16%	226,186
08/10/2026	46.84	47.24	46.52	47.04	-0.25%	266,331
08/07/2026	47.54	47.74	47.10	47.16	-1.02%	234,654
08/06/2026	48.67	48.73	47.64	47.65	-1.26%	300,833
08/05/2026	48.23	48.38	48.00	48.26	+0.06%	374,919
08/04/2026	47.87	48.63	47.70	48.23	+0.98%	428,902
08/03/2026	47.48	47.83	47.19	47.76	+1.20%	309,809
07/31/2026	47.28	47.47	46.63	47.19	-0.19%	360,439
07/30/2026	46.87	47.42	46.87	47.28	+1.30%	581,218
07/29/2026	46.52	47.30	46.33	46.67	+0.34%	1,019,670
07/28/2026	46.20	46.89	46.20	46.52	+0.99%	605,167
07/28/2026	$0.97 Earnings
07/27/2026	46.63	46.81	45.99	46.06	-0.64%	578,563
07/24/2026	45.99	46.65	45.79	46.36	+1.06%	716,917
07/23/2026	45.53	46.04	45.13	45.87	-0.32%	669,252
07/22/2026	46.44	46.52	45.81	46.02	-0.75%	443,955
07/21/2026	46.13	47.12	45.76	46.37	+0.09%	425,123
07/20/2026	46.62	46.78	46.05	46.33	-0.64%	329,127
07/17/2026	46.98	47.22	46.38	46.62	-1.64%	579,248
07/16/2026	46.59	47.74	46.59	47.40	+1.99%	692,191
07/15/2026	46.01	46.74	45.83	46.48	+1.06%	309,901
07/14/2026	46.08	46.44	45.85	45.99	-0.32%	285,350
07/13/2026	46.02	46.27	45.69	46.14	+0.26%	341,807
07/10/2026	45.65	46.22	45.65	46.02	+0.81%	241,247
07/09/2026	44.99	46.07	44.85	45.65	+1.86%	374,663
07/08/2026	45.82	45.84	44.57	44.81	-2.53%	417,976
07/07/2026	46.41	46.64	45.95	45.98	-0.69%	289,503
07/06/2026	46.05	46.48	45.85	46.30	+0.37%	325,042
07/02/2026	46.98	47.18	45.76	46.13	-1.51%	356,618
07/01/2026	45.97	46.91	45.85	46.83	+2.35%	665,384
06/30/2026	45.78	46.22	45.58	45.76	-0.11%	713,361
06/29/2026	46.04	46.29	45.52	45.81	-1.14%	601,709
06/26/2026	46.26	46.51	45.69	46.34	+0.54%	1,515,956
06/25/2026	45.78	46.36	45.78	46.09	+0.67%	284,118
06/24/2026	45.34	45.93	45.18	45.78	+0.85%	493,633
06/23/2026	45.03	45.48	44.72	45.39	+1.20%	349,284
06/22/2026	44.46	45.25	43.78	44.85	+0.96%	391,873
06/18/2026	44.44	44.95	44.25	44.43	+0.81%	844,423
06/17/2026	45.08	45.43	43.46	44.07	-2.08%	698,093
06/16/2026	45.34	45.72	44.76	45.00	+0.18%	412,531
06/15/2026	45.84	46.09	44.79	44.92	-1.61%	375,855
06/12/2026	45.41	45.78	45.25	45.66	+1.10%	328,606
06/11/2026	45.25	45.34	44.56	45.16	+0.42%	359,681
06/10/2026	44.86	45.40	44.81	44.97	+0.78%	453,716
06/09/2026	44.24	45.18	44.24	44.63	+1.20%	260,924
06/08/2026	44.01	44.41	43.97	44.10	+0.43%	358,300
06/05/2026	43.78	44.32	43.74	43.91	+0.30%	306,491
06/04/2026	43.23	44.00	43.14	43.78	+2.68%	328,806
06/03/2026	43.43	43.69	42.61	42.64	-2.46%	360,403
06/02/2026	42.84	43.75	42.83	43.71	+1.62%	339,361
06/01/2026	43.33	43.47	42.69	43.01	-1.50%	350,329
06/01/2026	$0.25 Dividend
05/29/2026	43.54	44.11	43.39	43.67	+0.09%	382,370
05/28/2026	43.52	43.65	42.84	43.63	-0.11%	324,405
05/27/2026	44.35	44.53	43.48	43.68	-1.36%	350,972
05/26/2026	44.02	44.68	43.85	44.28	+0.86%	342,966
05/22/2026	44.07	44.28	43.69	43.91	-0.13%	274,361
05/21/2026	43.45	44.04	43.18	43.97	+0.45%	301,484
05/20/2026	43.65	44.41	43.03	43.77	+1.03%	559,527
05/19/2026	43.65	43.91	42.96	43.32	-0.23%	353,747
05/18/2026	42.75	43.54	42.75	43.42	+1.88%	454,697
05/15/2026	43.21	43.21	42.35	42.62	-1.51%	359,119