TRMK(TRMK)
TRMK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $44.79 | $45.13 | $44.14 | $44.58 | 585,559 |
| 10/12/2026 | $44.21 | $44.80 | $44.21 | $44.50 | 315,500 |
| 10/9/2026 | $44.39 | $44.64 | $44.06 | $44.21 | 262,500 |
| 10/8/2026 | $44.27 | $44.90 | $43.99 | $44.55 | 375,500 |
| 10/7/2026 | $44.70 | $44.79 | $44.17 | $44.37 | 320,500 |
| 10/6/2026 | $45.73 | $45.92 | $45.16 | $45.19 | 281,310 |
| 10/5/2026 | $45.88 | $45.92 | $45.35 | $45.54 | 369,100 |
| 10/2/2026 | $45.53 | $46.00 | $45.36 | $45.93 | 261,800 |
| 10/1/2026 | $44.61 | $45.10 | $43.88 | $45.08 | 336,000 |
| 9/30/2026 | $45.26 | $45.57 | $44.55 | $44.83 | 485,800 |
| 9/29/2026 | $45.68 | $45.95 | $45.06 | $45.24 | 280,813 |
| 9/28/2026 | $46.04 | $46.08 | $45.57 | $45.62 | 328,551 |
| 9/25/2026 | $46.19 | $46.57 | $46.02 | $46.04 | 443,927 |
| 9/24/2026 | $45.89 | $46.51 | $45.58 | $46.09 | 380,300 |
| 9/23/2026 | $45.81 | $46.22 | $45.66 | $45.69 | 294,001 |
| 9/22/2026 | $46.75 | $46.94 | $45.92 | $45.94 | 376,645 |
| 9/21/2026 | $46.90 | $47.54 | $46.41 | $46.44 | 299,600 |
| 9/18/2026 | $46.54 | $46.91 | $46.17 | $46.71 | 976,900 |
| 9/17/2026 | $47.57 | $47.75 | $46.72 | $46.74 | 363,900 |
| 9/16/2026 | $47.56 | $47.93 | $46.42 | $47.17 | 620,000 |
| 9/15/2026 | $47.05 | $47.71 | $47.00 | $47.52 | 465,200 |
| 9/14/2026 | $46.91 | $47.50 | $46.82 | $47.13 | 397,403 |
| 9/11/2026 | $47.86 | $47.98 | $46.85 | $46.98 | 485,852 |
| 9/10/2026 | $45.36 | $47.47 | $45.16 | $47.45 | 692,535 |
| 9/9/2026 | $45.41 | $45.63 | $44.89 | $45.39 | 587,218 |
| 9/8/2026 | $46.37 | $46.52 | $45.81 | $45.83 | 360,500 |
| 9/4/2026 | $45.82 | $46.68 | $45.82 | $46.62 | 224,111 |
| 9/3/2026 | $45.92 | $46.43 | $45.81 | $46.06 | 203,331 |
| 9/2/2026 | $45.21 | $46.16 | $45.19 | $45.82 | 440,800 |
| 9/1/2026 | $45.53 | $45.77 | $45.03 | $45.18 | 239,300 |
| 8/31/2026 | $46.11 | $46.18 | $45.71 | $45.92 | 261,505 |
| 8/28/2026 | $46.29 | $46.53 | $46.09 | $46.27 | 224,848 |
| 8/27/2026 | $45.89 | $46.28 | $45.52 | $46.23 | 166,500 |
| 8/26/2026 | $46.32 | $46.46 | $45.72 | $46.24 | 203,626 |
| 8/25/2026 | $46.50 | $46.50 | $45.99 | $46.11 | 201,700 |
| 8/24/2026 | $46.46 | $46.87 | $46.38 | $46.47 | 200,400 |
| 8/21/2026 | $46.83 | $47.10 | $46.08 | $46.52 | 378,404 |
| 8/20/2026 | $46.34 | $46.68 | $46.23 | $46.58 | 218,900 |
| 8/19/2026 | $47.97 | $47.97 | $46.44 | $46.51 | 336,600 |
| 8/18/2026 | $48.30 | $48.35 | $47.49 | $47.69 | 204,400 |
| 8/17/2026 | $48.09 | $48.49 | $47.99 | $48.13 | 248,700 |
| 8/14/2026 | $48.31 | $48.68 | $48.13 | $48.29 | 173,200 |
| 8/13/2026 | $48.45 | $48.69 | $48.18 | $48.28 | 308,600 |
| 8/12/2026 | $47.93 | $48.33 | $47.75 | $48.12 | 303,800 |
| 8/11/2026 | $47.48 | $47.97 | $47.39 | $47.85 | 226,215 |
| 8/10/2026 | $47.10 | $47.50 | $46.77 | $47.30 | 266,331 |
| 8/7/2026 | $47.80 | $48.00 | $47.36 | $47.42 | 234,700 |
| 8/6/2026 | $48.94 | $49.00 | $47.90 | $47.91 | 300,833 |
| 8/5/2026 | $48.49 | $48.64 | $48.26 | $48.52 | 374,919 |
| 8/4/2026 | $48.13 | $48.90 | $47.97 | $48.49 | 430,336 |
| 8/3/2026 | $47.74 | $48.09 | $47.45 | $48.02 | 309,809 |
| 7/31/2026 | $47.54 | $47.73 | $46.89 | $47.45 | 360,439 |
| 7/30/2026 | $47.13 | $47.68 | $47.13 | $47.54 | 581,220 |
| 7/29/2026 | $46.77 | $47.56 | $46.58 | $46.93 | 1.02M |
| 7/28/2026 | $46.45 | $47.14 | $46.45 | $46.77 | 607,844 |
| 7/27/2026 | $46.89 | $47.07 | $46.25 | $46.31 | 578,600 |
| 7/24/2026 | $46.24 | $46.91 | $46.04 | $46.61 | 718,600 |
| 7/23/2026 | $45.78 | $46.29 | $45.38 | $46.12 | 669,300 |
| 7/22/2026 | $46.69 | $46.77 | $46.06 | $46.27 | 444,000 |
| 7/21/2026 | $46.38 | $47.38 | $46.01 | $46.62 | 425,123 |
| 7/20/2026 | $46.88 | $47.04 | $46.30 | $46.58 | 329,127 |
| 7/17/2026 | $47.24 | $47.48 | $46.63 | $46.88 | 579,248 |
| 7/16/2026 | $46.85 | $48.00 | $46.85 | $47.66 | 692,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
