Trustmark Corporation (TRMK) Historical Stock Data
40.14 ↓0.15 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRMK is up 0.08% a day on average. There have been 14 days where Trustmark Corporation closed green and 16 days where TRMK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 40.36 | 40.14 | ↓$0.22 (-0.55%) | 40.08 | 40.53 | 198.36K |
| 2025-12-24 | 40.33 | 40.29 | ↓$0.04 (-0.10%) | 40.26 | 40.57 | 101.39K |
| 2025-12-23 | 40.71 | 40.35 | ↓$0.36 (-0.88%) | 40.28 | 40.93 | 193.14K |
| 2025-12-22 | 40.86 | 40.76 | ↓$0.10 (-0.24%) | 40.71 | 41.33 | 192.42K |
| 2025-12-19 | 40.88 | 40.86 | ↓$0.02 (-0.05%) | 40.39 | 41.06 | 1.30M |
| 2025-12-18 | 41.14 | 41.01 | ↓$0.13 (-0.32%) | 40.78 | 41.35 | 237.57K |
| 2025-12-17 | 40.60 | 40.88 | ↑$0.28 (0.69%) | 40.51 | 41.43 | 240.85K |
| 2025-12-16 | 40.96 | 40.67 | ↓$0.29 (-0.71%) | 40.44 | 41.06 | 286.93K |
| 2025-12-15 | 40.86 | 40.78 | ↓$0.08 (-0.20%) | 40.59 | 41.10 | 359.48K |
| 2025-12-12 | 41.11 | 40.63 | ↓$0.48 (-1.17%) | 40.36 | 41.12 | 293.05K |
| 2025-12-11 | 40.51 | 40.90 | ↑$0.39 (0.96%) | 40.51 | 41.22 | 231.91K |
| 2025-12-10 | 39.18 | 40.66 | ↑$1.48 (3.78%) | 37.37 | 40.82 | 404.35K |
| 2025-12-09 | 39.21 | 39.25 | ↑$0.04 (0.10%) | 38.69 | 39.70 | 297.91K |
| 2025-12-08 | 39.44 | 39.11 | ↓$0.33 (-0.84%) | 38.85 | 39.52 | 364.70K |
| 2025-12-05 | 39.52 | 39.23 | ↓$0.29 (-0.73%) | 38.99 | 39.69 | 261.45K |
| 2025-12-04 | 39.42 | 39.71 | ↑$0.29 (0.74%) | 39.18 | 39.83 | 373.16K |
| 2025-12-03 | 38.75 | 39.28 | ↑$0.53 (1.37%) | 36.41 | 39.48 | 270.21K |
| 2025-12-02 | 39.09 | 38.56 | ↓$0.53 (-1.36%) | 38.53 | 39.23 | 190.42K |
| 2025-12-01 | 38.38 | 38.82 | ↑$0.44 (1.15%) | 38.38 | 39.17 | 226.29K |
| 2025-11-28 | 39.03 | 38.90 | ↓$0.13 (-0.33%) | 38.73 | 39.18 | 238.36K |
| 2025-11-26 | 39.03 | 39.09 | ↑$0.06 (0.15%) | 38.77 | 39.43 | 326.83K |
| 2025-11-25 | 38.67 | 39.20 | ↑$0.53 (1.37%) | 38.00 | 39.56 | 204.94K |
| 2025-11-24 | 38.40 | 38.43 | ↑$0.03 (0.08%) | 38.14 | 38.76 | 219.30K |
| 2025-11-21 | 37.76 | 38.56 | ↑$0.80 (2.12%) | 37.55 | 39.00 | 385.65K |
| 2025-11-20 | 38.16 | 37.63 | ↓$0.53 (-1.39%) | 37.58 | 38.63 | 269.65K |
| 2025-11-19 | 37.26 | 37.74 | ↑$0.48 (1.29%) | 37.26 | 37.86 | 248.11K |
| 2025-11-18 | 36.74 | 37.30 | ↑$0.56 (1.52%) | 36.63 | 37.48 | 226.62K |
| 2025-11-17 | 38.34 | 36.74 | ↓$1.60 (-4.17%) | 36.58 | 38.44 | 239.37K |
| 2025-11-14 | 38.09 | 38.48 | ↑$0.39 (1.02%) | 37.52 | 38.51 | 247.26K |
| 2025-11-13 | 38.56 | 38.17 | ↓$0.39 (-1.01%) | 37.94 | 38.93 | 223.34K |
Create an account or log in to view more rows.
$TRMK can’t wait to get in this tomorrow lfg
$TRMK Free money indeed??
$TRMK FYI - leaning bullish
$TRMK Holding.
$TRMK I bought the dip
$TRMK this sell-off is meh.
$TRMK added
$TRMK Let’s get it
$TRMK the greatest stock of all time
will not bow to the shorts
oh yeah
$TRMK When in doubt...