Trustmark CorporationTRMKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $41.05 | $41.50 | $40.93 | $41.31 | 309,929 |
| 1/15/2026 | $40.25 | $41.31 | $40.25 | $41.17 | 317,708 |
| 1/14/2026 | $39.81 | $40.38 | $39.73 | $40.19 | 463,000 |
| 1/13/2026 | $40.01 | $40.05 | $39.68 | $39.92 | 146,230 |
| 1/12/2026 | $39.79 | $40.18 | $39.68 | $39.90 | 243,400 |
| 1/9/2026 | $40.35 | $40.77 | $40.04 | $40.09 | 192,442 |
| 1/8/2026 | $39.64 | $40.90 | $39.64 | $40.49 | 355,600 |
| 1/7/2026 | $40.29 | $40.45 | $39.17 | $39.86 | 247,700 |
| 1/6/2026 | $39.83 | $40.52 | $39.69 | $40.25 | 449,700 |
| 1/5/2026 | $39.01 | $40.56 | $39.01 | $40.08 | 480,641 |
| 1/2/2026 | $39.01 | $39.32 | $38.47 | $39.09 | 193,000 |
| 12/31/2025 | $39.36 | $39.44 | $38.89 | $38.95 | 195,700 |
| 12/30/2025 | $39.83 | $39.83 | $39.26 | $39.27 | 192,400 |
| 12/29/2025 | $40.15 | $40.46 | $39.75 | $39.83 | 188,629 |
| 12/26/2025 | $40.36 | $40.53 | $40.08 | $40.14 | 198,400 |
| 12/24/2025 | $40.33 | $40.57 | $40.26 | $40.29 | 101,400 |
| 12/23/2025 | $40.71 | $40.93 | $40.28 | $40.35 | 193,144 |
| 12/22/2025 | $40.86 | $41.33 | $40.71 | $40.76 | 192,420 |
| 12/19/2025 | $40.88 | $41.06 | $40.39 | $40.86 | 1.30M |
| 12/18/2025 | $41.14 | $41.35 | $40.78 | $41.01 | 237,600 |
| 12/17/2025 | $40.60 | $41.43 | $40.51 | $40.88 | 240,847 |
| 12/16/2025 | $40.96 | $41.06 | $40.44 | $40.67 | 286,929 |
| 12/15/2025 | $40.86 | $41.10 | $40.59 | $40.78 | 359,500 |
| 12/12/2025 | $41.11 | $41.12 | $40.36 | $40.63 | 293,100 |
| 12/11/2025 | $40.51 | $41.22 | $40.51 | $40.90 | 231,908 |
| 12/10/2025 | $39.18 | $40.82 | $37.37 | $40.66 | 404,400 |
| 12/9/2025 | $39.21 | $39.70 | $38.69 | $39.25 | 297,905 |
| 12/8/2025 | $39.44 | $39.52 | $38.85 | $39.11 | 364,701 |
| 12/5/2025 | $39.52 | $39.69 | $38.99 | $39.23 | 261,449 |
| 12/4/2025 | $39.42 | $39.83 | $39.18 | $39.71 | 373,200 |
| 12/3/2025 | $38.75 | $39.48 | $36.41 | $39.28 | 270,212 |
| 12/2/2025 | $39.09 | $39.23 | $38.53 | $38.56 | 190,418 |
| 12/1/2025 | $38.38 | $39.17 | $38.38 | $38.82 | 226,300 |
| 11/28/2025 | $39.03 | $39.18 | $38.73 | $38.90 | 238,400 |
| 11/26/2025 | $39.03 | $39.43 | $38.77 | $39.09 | 326,831 |
| 11/25/2025 | $38.67 | $39.56 | $38.00 | $39.20 | 204,937 |
| 11/24/2025 | $38.40 | $38.76 | $38.14 | $38.43 | 219,304 |
| 11/21/2025 | $37.76 | $38.99 | $37.55 | $38.56 | 385,700 |
| 11/20/2025 | $38.16 | $38.63 | $37.58 | $37.63 | 269,700 |
| 11/19/2025 | $37.26 | $37.86 | $37.26 | $37.74 | 248,106 |
| 11/18/2025 | $36.74 | $37.48 | $36.63 | $37.30 | 226,620 |
| 11/17/2025 | $38.34 | $38.44 | $36.58 | $36.74 | 239,400 |
| 11/14/2025 | $38.09 | $38.51 | $37.52 | $38.48 | 247,300 |
| 11/13/2025 | $38.56 | $38.93 | $37.94 | $38.17 | 223,338 |
| 11/12/2025 | $39.17 | $39.63 | $38.35 | $38.66 | 537,900 |
| 11/11/2025 | $38.36 | $39.20 | $38.03 | $39.17 | 465,000 |
| 11/10/2025 | $38.32 | $38.56 | $37.90 | $38.32 | 255,600 |
| 11/7/2025 | $37.71 | $38.20 | $37.59 | $38.18 | 221,661 |
| 11/6/2025 | $38.01 | $38.32 | $37.70 | $37.72 | 484,444 |
| 11/5/2025 | $37.41 | $38.28 | $37.40 | $38.20 | 314,110 |
| 11/4/2025 | $37.28 | $37.57 | $37.04 | $37.48 | 558,400 |
| 11/3/2025 | $37.00 | $37.46 | $36.42 | $37.39 | 514,133 |
| 10/31/2025 | $37.21 | $37.53 | $36.58 | $37.22 | 372,426 |
| 10/30/2025 | $37.87 | $38.34 | $37.18 | $37.24 | 703,513 |
| 10/29/2025 | $37.98 | $38.97 | $37.35 | $37.95 | 537,700 |
| 10/28/2025 | $38.62 | $38.87 | $38.38 | $38.70 | 208,949 |
| 10/27/2025 | $38.79 | $38.98 | $38.48 | $38.73 | 263,300 |
| 10/24/2025 | $38.34 | $38.84 | $38.34 | $38.74 | 236,200 |
| 10/23/2025 | $37.97 | $38.11 | $37.53 | $38.04 | 218,800 |
| 10/22/2025 | $38.21 | $38.51 | $37.74 | $37.97 | 248,117 |
| 10/21/2025 | $38.16 | $38.25 | $37.93 | $38.16 | 244,900 |
| 10/20/2025 | $37.82 | $38.40 | $37.60 | $38.28 | 189,600 |