Trustmark Corporation (TRMK) Historical Stock Data
27.55 ↑0.80 (2.99%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRMK is up 0.12% a day on average. There have been 16 days where Trustmark Corporation closed green and 14 days where TRMK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 26.88 | 27.55 | ↑$0.67 (2.49%) | 26.72 | 27.83 | 274.46K |
| 2024-04-22 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 26.65 | 27.14 | 263.79K |
| 2024-04-19 | 25.76 | 26.73 | ↑$0.97 (3.77%) | 25.62 | 26.79 | 294.10K |
| 2024-04-18 | 25.51 | 25.73 | ↑$0.22 (0.86%) | 25.44 | 25.95 | 349.62K |
| 2024-04-17 | 25.90 | 25.46 | ↓$0.44 (-1.70%) | 25.41 | 26.01 | 208.83K |
| 2024-04-16 | 25.73 | 25.63 | ↓$0.10 (-0.39%) | 25.63 | 26.05 | 309.43K |
| 2024-04-15 | 26.32 | 26.04 | ↓$0.28 (-1.06%) | 25.76 | 26.48 | 325.76K |
| 2024-04-12 | 26.16 | 26.20 | ↑$0.04 (0.15%) | 26.09 | 26.41 | 236.67K |
| 2024-04-11 | 26.74 | 26.43 | ↓$0.31 (-1.16%) | 26.22 | 26.74 | 251.44K |
| 2024-04-10 | 26.98 | 26.50 | ↓$0.48 (-1.78%) | 26.10 | 26.98 | 356.28K |
| 2024-04-09 | 27.44 | 27.48 | ↑$0.04 (0.15%) | 27.38 | 27.69 | 213.13K |
| 2024-04-08 | 27.26 | 27.33 | ↑$0.07 (0.26%) | 27.24 | 27.54 | 108.49K |
| 2024-04-05 | 26.82 | 27.14 | ↑$0.32 (1.19%) | 26.77 | 27.25 | 237.33K |
| 2024-04-04 | 27.10 | 26.90 | ↓$0.20 (-0.74%) | 26.80 | 27.66 | 315.01K |
| 2024-04-03 | 26.74 | 26.68 | ↓$0.06 (-0.22%) | 26.62 | 27.02 | 287.33K |
| 2024-04-02 | 27.10 | 26.92 | ↓$0.18 (-0.66%) | 26.76 | 27.34 | 309.71K |
| 2024-04-01 | 28.07 | 27.51 | ↓$0.56 (-2.00%) | 27.44 | 28.07 | 285.96K |
| 2024-03-28 | 27.96 | 28.11 | ↑$0.15 (0.54%) | 27.92 | 28.57 | 465.87K |
| 2024-03-27 | 27.49 | 28.06 | ↑$0.57 (2.07%) | 27.49 | 28.09 | 247.03K |
| 2024-03-26 | 27.09 | 27.25 | ↑$0.16 (0.59%) | 27.06 | 27.37 | 299.03K |
| 2024-03-25 | 26.58 | 26.92 | ↑$0.34 (1.28%) | 26.46 | 27.33 | 599.26K |
| 2024-03-22 | 27.05 | 26.42 | ↓$0.63 (-2.33%) | 26.38 | 27.05 | 178.59K |
| 2024-03-21 | 26.81 | 26.95 | ↑$0.14 (0.52%) | 26.77 | 27.19 | 235.75K |
| 2024-03-20 | 25.64 | 26.67 | ↑$1.03 (4.02%) | 25.64 | 26.93 | 202.54K |
| 2024-03-19 | 25.66 | 25.82 | ↑$0.16 (0.62%) | 25.60 | 26.07 | 158.54K |
| 2024-03-18 | 25.90 | 25.65 | ↓$0.25 (-0.97%) | 25.53 | 26.08 | 276.44K |
| 2024-03-15 | 25.39 | 25.92 | ↑$0.53 (2.09%) | 25.24 | 26.07 | 765K |
| 2024-03-14 | 25.86 | 25.52 | ↓$0.34 (-1.31%) | 25.37 | 25.96 | 315.14K |
| 2024-03-13 | 26.12 | 26.06 | ↓$0.06 (-0.23%) | 25.86 | 26.38 | 171.80K |
| 2024-03-12 | 26.80 | 26.15 | ↓$0.65 (-2.43%) | 26.14 | 26.80 | 215.30K |
Create an account or log in to view more rows.
$TRMK warming up
$TRMK Nothing but time to wait
$TRMK the trend is your friend
until the end.
$TRMK last chance to load imo
$TRMK cup and handle!
$TRMK longer we hold
more pressure on the shorts
$TRMK LETS GOOOOOOOO!!!!!!!
$TRMK they don’t want us to shine… But we gon shine…
$TRMK this is going to skyrocket tmr!!!
$TRMK who loaded up??