S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Trustmark (TRMK)

NASDAQ

$46.52$0.00 (0.00%)

Price as of Aug 21, 2026 7:30 PM EDT

$2.7B
Market Cap
18.04%
1-Year Change
Banks - Regional
Industry

1 Month
-0.21%

Low Price$46.31

High Price$48.52
3 Months
+5.23%

Low Price$42.87

High Price$48.52
1 Year
+18.04%

Low Price$36.04

High Price$48.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	46.83	47.10	46.08	46.52	-0.13%	378,404
08/20/2026	46.34	46.68	46.23	46.58	+0.15%	218,897
08/19/2026	47.97	47.97	46.44	46.51	-2.47%	336,567
08/18/2026	48.30	48.35	47.49	47.69	-0.91%	204,400
08/17/2026	48.09	48.49	47.99	48.13	-0.33%	248,655
08/14/2026	48.31	48.68	48.13	48.29	+0.02%	173,200
08/13/2026	48.45	48.69	48.18	48.28	+0.33%	308,585
08/12/2026	47.93	48.33	47.75	48.12	+0.56%	303,762
08/11/2026	47.48	47.97	47.39	47.85	+1.16%	226,186
08/10/2026	47.10	47.50	46.77	47.30	-0.25%	266,331
08/07/2026	47.80	48.00	47.36	47.42	-1.02%	234,654
08/06/2026	48.94	49.00	47.90	47.91	-1.26%	300,833
08/05/2026	48.49	48.64	48.26	48.52	+0.06%	374,919
08/04/2026	48.13	48.90	47.97	48.49	+0.98%	428,902
08/03/2026	47.74	48.09	47.45	48.02	+1.20%	309,809
07/31/2026	47.54	47.73	46.89	47.45	-0.19%	360,439
07/30/2026	47.13	47.68	47.13	47.54	+1.30%	581,218
07/29/2026	46.77	47.56	46.58	46.93	+0.34%	1,019,670
07/28/2026	46.45	47.14	46.45	46.77	+0.99%	605,167
07/28/2026	$0.97 Earnings
07/27/2026	46.89	47.07	46.25	46.31	-0.64%	578,563
07/24/2026	46.24	46.91	46.04	46.61	+1.06%	716,917
07/23/2026	45.78	46.29	45.38	46.12	-0.32%	669,252
07/22/2026	46.69	46.77	46.06	46.27	-0.75%	443,955
07/21/2026	46.38	47.38	46.01	46.62	+0.09%	425,123
07/20/2026	46.88	47.04	46.30	46.58	-0.64%	329,127
07/17/2026	47.24	47.48	46.63	46.88	-1.64%	579,248
07/16/2026	46.85	48.00	46.85	47.66	+1.99%	692,191
07/15/2026	46.26	47.00	46.08	46.73	+1.06%	309,901
07/14/2026	46.33	46.69	46.10	46.24	-0.32%	285,350
07/13/2026	46.27	46.53	45.94	46.39	+0.26%	341,807
07/10/2026	45.90	46.47	45.90	46.27	+0.81%	241,247
07/09/2026	45.24	46.33	45.10	45.90	+1.86%	374,663
07/08/2026	46.07	46.09	44.81	45.06	-2.53%	417,976
07/07/2026	46.66	46.90	46.21	46.23	-0.69%	289,503
07/06/2026	46.30	46.74	46.11	46.55	+0.37%	325,042
07/02/2026	47.24	47.44	46.02	46.38	-1.51%	356,618
07/01/2026	46.22	47.17	46.10	47.09	+2.35%	665,384
06/30/2026	46.03	46.47	45.83	46.01	-0.11%	713,361
06/29/2026	46.29	46.54	45.77	46.06	-1.14%	601,709
06/26/2026	46.51	46.76	45.94	46.59	+0.54%	1,515,956
06/25/2026	46.03	46.61	46.03	46.34	+0.67%	284,118
06/24/2026	45.59	46.18	45.43	46.03	+0.85%	493,633
06/23/2026	45.28	45.73	44.97	45.64	+1.20%	349,284
06/22/2026	44.70	45.50	44.02	45.10	+0.96%	391,873
06/18/2026	44.68	45.20	44.49	44.67	+0.81%	844,423
06/17/2026	45.33	45.68	43.70	44.31	-2.08%	698,093
06/16/2026	45.59	45.97	45.00	45.25	+0.18%	412,531
06/15/2026	46.09	46.34	45.04	45.17	-1.61%	375,855
06/12/2026	45.66	46.03	45.50	45.91	+1.10%	328,606
06/11/2026	45.50	45.59	44.80	45.41	+0.42%	359,681
06/10/2026	45.11	45.65	45.06	45.22	+0.78%	453,716
06/09/2026	44.48	45.43	44.48	44.87	+1.20%	260,924
06/08/2026	44.25	44.65	44.22	44.34	+0.43%	358,300
06/05/2026	44.02	44.57	43.98	44.15	+0.30%	306,491
06/04/2026	43.47	44.24	43.38	44.02	+2.68%	328,806
06/03/2026	43.67	43.93	42.84	42.87	-2.46%	360,403
06/02/2026	43.07	43.99	43.07	43.95	+1.62%	339,361
06/01/2026	43.57	43.71	42.92	43.25	-1.50%	350,329
06/01/2026	$0.25 Dividend
05/29/2026	43.78	44.35	43.63	43.91	+0.09%	382,370
05/28/2026	43.76	43.89	43.07	43.87	-0.11%	324,405
05/27/2026	44.60	44.78	43.72	43.92	-1.36%	350,972
05/26/2026	44.26	44.92	44.09	44.53	+0.86%	342,966
05/22/2026	44.31	44.53	43.93	44.15	-0.13%	274,361
05/21/2026	43.69	44.28	43.42	44.21	+0.45%	301,484
05/20/2026	43.89	44.66	43.26	44.01	+1.03%	559,527
05/19/2026	43.89	44.15	43.20	43.56	-0.23%	353,747
05/18/2026	42.99	43.78	42.99	43.66	+1.88%	454,697
05/15/2026	43.44	43.44	42.58	42.86	-1.51%	359,119
05/14/2026	43.48	43.93	43.39	43.51	+0.69%	226,141
05/13/2026	43.45	43.66	43.07	43.21	-0.78%	271,444
05/12/2026	43.92	44.10	42.76	43.55	-0.68%	350,322
05/11/2026	44.62	44.77	43.58	43.85	-1.41%	443,156
05/08/2026	44.67	45.00	44.44	44.48	-0.42%	380,754
05/07/2026	44.79	45.11	44.52	44.67	+0.01%	399,808
05/06/2026	44.86	45.15	44.39	44.66	+0.35%	239,519
05/05/2026	44.17	44.76	44.08	44.51	+0.95%	255,619
05/04/2026	44.31	45.01	43.65	44.09	-1.27%	334,179
05/01/2026	44.19	44.88	43.69	44.66	+1.22%	243,615
04/30/2026	43.56	44.31	43.33	44.12	+0.20%	407,495
04/29/2026	44.81	45.65	43.97	44.03	-2.68%	739,003
04/28/2026	45.26	45.73	44.75	45.24	+0.93%	386,427
04/28/2026	$0.95 Earnings
04/27/2026	44.16	44.95	44.16	44.82	+1.44%	414,560
04/24/2026	44.53	44.91	44.06	44.19	-1.05%	320,922
04/23/2026	44.46	44.79	43.96	44.66	+0.88%	340,342
04/22/2026	44.56	44.56	43.98	44.27	-0.36%	335,021
04/21/2026	44.59	45.06	44.15	44.43	-1.15%	412,202
04/20/2026	44.72	45.44	44.51	44.94	-0.20%	385,152
04/17/2026	44.31	45.56	44.14	45.03	+2.56%	268,316
04/16/2026	43.81	44.00	43.58	43.91	-0.11%	253,026
04/15/2026	44.51	44.81	43.85	43.96	-1.40%	373,750
04/14/2026	44.55	44.80	43.92	44.59	-0.07%	243,070
04/13/2026	44.46	44.66	43.82	44.62	-0.09%	368,828
04/10/2026	44.96	44.96	44.48	44.66	-0.97%	322,900
04/09/2026	43.75	45.29	43.68	45.09	+1.89%	636,044
04/08/2026	44.15	44.71	44.12	44.26	+2.68%	457,853
04/07/2026	42.69	43.24	42.59	43.10	+0.60%	261,116
04/06/2026	42.26	42.93	42.16	42.85	+1.17%	267,815