-
5 DAY PERFORMANCE
-1.27% -
1 MONTH PERFORMANCE
+10.58% -
3 MONTH PERFORMANCE
+20.50% -
6 MONTH PERFORMANCE
+24.35% -
YEAR-TO-DATE PERFORMANCE
+36.84% -
1 YEAR PERFORMANCE
+67.40%
Trustmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $38.45 | $38.15 (-0.78%) | $38.54 | $37.55 | 313,414 | $2.34 B |
| 11/14/2024 | $38.81 | $38.24 (-1.47%) | $39.34 | $38.05 | 234,700 | $2.34 B |
| 11/13/2024 | $39.43 | $38.76 (-1.7%) | $40.06 | $38.75 | 373,423 | $2.37 B |
| 11/12/2024 | $39.89 | $38.96 (-2.33%) | $40.32 | $38.89 | 440,504 | $2.38 B |
| 11/11/2024 | $39.41 | $39.86 (1.14%) | $40.60 | $39.28 | 504,918 | $2.44 B |
| 11/08/2024 | $38.66 | $38.64 (-0.05%) | $39.14 | $38.11 | 592,600 | $2.37 B |
| 11/07/2024 | $39.13 | $38.33 (-2.04%) | $39.45 | $36.12 | 524,100 | $2.35 B |
| 11/06/2024 | $37.31 | $39.42 (5.66%) | $39.90 | $37.06 | 929,800 | $2.41 B |
| 11/05/2024 | $33.99 | $34.73 (2.18%) | $34.92 | $33.97 | 424,526 | $2.13 B |
| 11/04/2024 | $34.02 | $33.97 (-0.15%) | $34.29 | $33.61 | 171,500 | $2.08 B |
| 11/01/2024 | $34.87 | $34.21 (-1.89%) | $35.23 | $34.13 | 282,000 | $2.09 B |
| 10/31/2024 | $35.29 | $34.72 (-1.62%) | $35.59 | $34.72 | 198,702 | $2.13 B |
| 10/30/2024 | $34.90 | $35.37 (1.35%) | $36.14 | $34.90 | 180,600 | $2.16 B |
| 10/29/2024 | $34.77 | $35.08 (0.89%) | $35.21 | $34.69 | 210,000 | $2.15 B |
| 10/28/2024 | $34.46 | $34.93 (1.36%) | $35.17 | $34.24 | 246,300 | $2.14 B |
| 10/25/2024 | $34.68 | $34.08 (-1.73%) | $35.21 | $33.85 | 228,500 | $2.09 B |
| 10/24/2024 | $34.56 | $34.46 (-0.29%) | $34.75 | $33.89 | 257,300 | $2.11 B |
| 10/23/2024 | $34.78 | $34.44 (-0.98%) | $35.75 | $34.03 | 387,500 | $2.11 B |
| 10/22/2024 | $33.70 | $34.50 (2.37%) | $34.57 | $33.53 | 362,954 | $2.11 B |
| 10/21/2024 | $34.68 | $33.76 (-2.65%) | $34.68 | $33.60 | 217,709 | $2.07 B |
| 10/18/2024 | $35.36 | $34.68 (-1.92%) | $35.39 | $34.67 | 173,228 | $2.12 B |
| 10/17/2024 | $35.14 | $35.31 (0.48%) | $35.64 | $35.00 | 161,246 | $2.16 B |
| 10/16/2024 | $34.88 | $35.36 (1.38%) | $35.64 | $34.82 | 310,633 | $2.16 B |
| 10/15/2024 | $33.74 | $34.50 (2.25%) | $35.04 | $33.63 | 372,322 | $2.11 B |
| 10/14/2024 | $33.00 | $33.65 (1.97%) | $33.70 | $32.81 | 190,400 | $2.06 B |
| 10/11/2024 | $32.18 | $32.96 (2.42%) | $33.33 | $32.18 | 177,000 | $2.02 B |
| 10/10/2024 | $31.62 | $32.05 (1.36%) | $32.07 | $31.54 | 171,900 | $1.96 B |
| 10/09/2024 | $31.66 | $31.93 (0.85%) | $32.32 | $31.66 | 197,300 | $1.95 B |
| 10/08/2024 | $31.90 | $31.79 (-0.34%) | $32.05 | $31.63 | 200,837 | $1.95 B |
| 10/07/2024 | $31.64 | $31.72 (0.25%) | $31.96 | $31.21 | 161,800 | $1.94 B |
| 10/04/2024 | $31.77 | $31.81 (0.13%) | $32.03 | $31.61 | 170,800 | $1.95 B |
| 10/03/2024 | $30.84 | $31.13 (0.94%) | $31.22 | $30.72 | 210,000 | $1.91 B |
| 10/02/2024 | $30.98 | $30.94 (-0.13%) | $31.44 | $30.87 | 123,600 | $1.89 B |
| 10/01/2024 | $31.75 | $31.03 (-2.27%) | $31.75 | $30.71 | 180,600 | $1.90 B |
| 09/30/2024 | $31.52 | $31.82 (0.95%) | $32.08 | $31.22 | 174,800 | $1.95 B |
| 09/27/2024 | $31.80 | $31.55 (-0.79%) | $32.06 | $31.42 | 139,005 | $1.93 B |
| 09/26/2024 | $31.66 | $31.59 (-0.22%) | $31.88 | $31.44 | 167,300 | $1.93 B |
| 09/25/2024 | $31.94 | $31.42 (-1.63%) | $31.94 | $31.38 | 227,948 | $1.92 B |
| 09/24/2024 | $32.46 | $31.97 (-1.51%) | $32.62 | $31.96 | 275,000 | $1.96 B |
| 09/23/2024 | $32.96 | $32.48 (-1.46%) | $32.96 | $32.32 | 253,500 | $1.99 B |
| 09/20/2024 | $33.40 | $32.72 (-2.04%) | $33.40 | $32.41 | 1.08 M | $2.00 B |
| 09/19/2024 | $33.40 | $33.60 (0.6%) | $33.68 | $32.88 | 209,400 | $2.06 B |
| 09/18/2024 | $32.81 | $32.75 (-0.18%) | $33.91 | $32.35 | 237,933 | $2.00 B |
| 09/17/2024 | $32.91 | $32.67 (-0.73%) | $33.48 | $32.57 | 211,400 | $2.00 B |
| 09/16/2024 | $32.31 | $32.55 (0.74%) | $32.72 | $31.90 | 160,600 | $1.99 B |
| 09/13/2024 | $31.63 | $32.19 (1.77%) | $32.19 | $31.44 | 170,224 | $1.97 B |
| 09/12/2024 | $31.61 | $31.22 (-1.23%) | $31.61 | $31.09 | 233,219 | $1.91 B |
| 09/11/2024 | $31.01 | $31.41 (1.29%) | $31.49 | $30.36 | 441,318 | $1.92 B |
| 09/10/2024 | $31.58 | $31.41 (-0.54%) | $31.65 | $30.85 | 335,100 | $1.92 B |
| 09/09/2024 | $32.02 | $31.61 (-1.28%) | $32.29 | $31.49 | 502,534 | $1.93 B |
| 09/06/2024 | $32.50 | $32.00 (-1.54%) | $32.74 | $31.61 | 339,300 | $1.96 B |
| 09/05/2024 | $33.13 | $32.46 (-2.02%) | $33.13 | $32.22 | 279,311 | $1.99 B |
| 09/04/2024 | $33.15 | $32.86 (-0.87%) | $33.34 | $32.57 | 293,020 | $2.01 B |
| 09/03/2024 | $32.89 | $33.16 (0.82%) | $33.30 | $32.79 | 465,525 | $2.03 B |
| 08/30/2024 | $33.23 | $33.31 (0.24%) | $33.38 | $32.91 | 200,821 | $2.04 B |
| 08/29/2024 | $33.47 | $33.31 (-0.48%) | $33.59 | $32.86 | 208,127 | $2.04 B |
| 08/28/2024 | $32.56 | $33.10 (1.66%) | $33.38 | $32.56 | 197,343 | $2.03 B |
| 08/27/2024 | $32.91 | $32.73 (-0.55%) | $32.92 | $32.41 | 210,133 | $2.00 B |
| 08/26/2024 | $33.72 | $33.03 (-2.05%) | $33.72 | $33.00 | 198,523 | $2.02 B |
| 08/23/2024 | $31.68 | $33.18 (4.73%) | $33.68 | $31.68 | 423,231 | $2.03 B |
| 08/22/2024 | $31.53 | $31.57 (0.13%) | $31.99 | $31.38 | 122,800 | $1.93 B |
| 08/21/2024 | $31.77 | $31.57 (-0.63%) | $31.80 | $31.23 | 147,009 | $1.93 B |
| 08/20/2024 | $32.15 | $31.50 (-2.02%) | $32.35 | $31.45 | 150,419 | $1.93 B |
| 08/19/2024 | $31.89 | $32.14 (0.78%) | $32.16 | $31.78 | 205,500 | $1.97 B |
| 08/16/2024 | $31.55 | $31.87 (1.01%) | $32.25 | $31.47 | 304,500 | $1.95 B |
| 08/15/2024 | $31.77 | $31.66 (-0.35%) | $32.01 | $31.52 | 217,300 | $1.94 B |