Trustmark Corporation (TRMK) Historical Stock Data
39.28 ↑1.08 (2.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRMK is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 38.52 | 39.28 | ↑$0.76 (1.97%) | 38.25 | 39.49 | 724.14K |
| 2024-11-21 | 37.67 | 38.20 | ↑$0.53 (1.41%) | 37.67 | 38.74 | 309.14K |
| 2024-11-20 | 37.89 | 37.66 | ↓$0.23 (-0.61%) | 37.44 | 38.04 | 235.85K |
| 2024-11-19 | 37.24 | 37.91 | ↑$0.67 (1.80%) | 37.24 | 38.14 | 227.89K |
| 2024-11-18 | 38.27 | 37.86 | ↓$0.41 (-1.07%) | 37.78 | 38.47 | 154.35K |
| 2024-11-15 | 38.45 | 38.15 | ↓$0.30 (-0.78%) | 37.55 | 38.54 | 327.98K |
| 2024-11-14 | 38.81 | 38.24 | ↓$0.57 (-1.47%) | 38.05 | 39.34 | 234.65K |
| 2024-11-13 | 39.43 | 38.76 | ↓$0.67 (-1.70%) | 38.75 | 40.06 | 373.42K |
| 2024-11-12 | 39.89 | 38.96 | ↓$0.93 (-2.33%) | 38.89 | 40.32 | 440.50K |
| 2024-11-11 | 39.41 | 39.86 | ↑$0.45 (1.14%) | 39.28 | 40.61 | 504.92K |
| 2024-11-08 | 38.66 | 38.64 | ↓$0.02 (-0.05%) | 38.11 | 39.14 | 592.59K |
| 2024-11-07 | 39.13 | 38.33 | ↓$0.80 (-2.04%) | 36.12 | 39.45 | 524.07K |
| 2024-11-06 | 37.31 | 39.42 | ↑$2.11 (5.66%) | 37.06 | 39.90 | 0.93M |
| 2024-11-05 | 33.99 | 34.73 | ↑$0.74 (2.18%) | 33.97 | 34.92 | 424.53K |
| 2024-11-04 | 34.02 | 33.97 | ↓$0.05 (-0.15%) | 33.61 | 34.29 | 171.47K |
| 2024-11-01 | 34.87 | 34.21 | ↓$0.66 (-1.89%) | 34.13 | 35.23 | 281.97K |
| 2024-10-31 | 35.29 | 34.72 | ↓$0.57 (-1.62%) | 34.72 | 35.59 | 198.70K |
| 2024-10-30 | 34.90 | 35.37 | ↑$0.47 (1.35%) | 34.90 | 36.14 | 180.59K |
| 2024-10-29 | 34.77 | 35.08 | ↑$0.31 (0.89%) | 34.69 | 35.21 | 209.96K |
| 2024-10-28 | 34.46 | 34.93 | ↑$0.47 (1.36%) | 34.24 | 35.17 | 246.28K |
| 2024-10-25 | 34.68 | 34.08 | ↓$0.60 (-1.73%) | 33.85 | 35.21 | 228.45K |
| 2024-10-24 | 34.56 | 34.46 | ↓$0.10 (-0.29%) | 33.89 | 34.75 | 257.27K |
| 2024-10-23 | 34.78 | 34.44 | ↓$0.34 (-0.98%) | 34.04 | 35.75 | 387.47K |
| 2024-10-22 | 33.70 | 34.50 | ↑$0.80 (2.37%) | 33.53 | 34.57 | 362.95K |
| 2024-10-21 | 34.68 | 33.76 | ↓$0.92 (-2.65%) | 33.61 | 34.68 | 217.71K |
| 2024-10-18 | 35.36 | 34.68 | ↓$0.68 (-1.92%) | 34.67 | 35.39 | 173.23K |
| 2024-10-17 | 35.14 | 35.31 | ↑$0.17 (0.48%) | 35.00 | 35.64 | 161.25K |
| 2024-10-16 | 34.88 | 35.36 | ↑$0.48 (1.38%) | 34.82 | 35.64 | 310.63K |
| 2024-10-15 | 33.74 | 34.50 | ↑$0.76 (2.25%) | 33.63 | 35.04 | 372.32K |
| 2024-10-14 | 33.00 | 33.65 | ↑$0.65 (1.97%) | 32.81 | 33.70 | 190.37K |
Create an account or log in to view more rows.
$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...
$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