Trustmark Corporation (TRMK) Historical Stock Data
39.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRMK is up 0.24% a day on average. There have been 20 days where Trustmark Corporation closed green and 10 days where TRMK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 39.17 | 38.66 | ↓$0.51 (-1.30%) | 38.36 | 39.63 | 537.86K |
| 2025-11-11 | 38.36 | 39.17 | ↑$0.81 (2.11%) | 38.03 | 39.20 | 464.96K |
| 2025-11-10 | 38.32 | 38.32 | ↑$0.00 (0.00%) | 37.90 | 38.56 | 255.58K |
| 2025-11-07 | 37.71 | 38.18 | ↑$0.47 (1.25%) | 37.59 | 38.20 | 221.66K |
| 2025-11-06 | 38.01 | 37.72 | ↓$0.29 (-0.76%) | 37.70 | 38.32 | 484.44K |
| 2025-11-05 | 37.41 | 38.20 | ↑$0.79 (2.11%) | 37.40 | 38.28 | 314.11K |
| 2025-11-04 | 37.28 | 37.48 | ↑$0.20 (0.54%) | 37.04 | 37.57 | 558.38K |
| 2025-11-03 | 37.00 | 37.39 | ↑$0.39 (1.05%) | 36.42 | 37.46 | 513.34K |
| 2025-10-31 | 37.21 | 37.22 | ↑$0.01 (0.03%) | 36.58 | 37.53 | 372.43K |
| 2025-10-30 | 37.87 | 37.24 | ↓$0.63 (-1.66%) | 37.18 | 38.34 | 703.51K |
| 2025-10-29 | 37.98 | 37.95 | ↓$0.03 (-0.08%) | 37.36 | 38.97 | 537.66K |
| 2025-10-28 | 38.62 | 38.70 | ↑$0.08 (0.21%) | 38.38 | 38.87 | 208.95K |
| 2025-10-27 | 38.79 | 38.73 | ↓$0.06 (-0.15%) | 38.48 | 38.98 | 263.25K |
| 2025-10-24 | 38.34 | 38.74 | ↑$0.40 (1.04%) | 38.34 | 38.84 | 236.18K |
| 2025-10-23 | 37.97 | 38.04 | ↑$0.07 (0.18%) | 37.53 | 38.11 | 218.77K |
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...