5 DAY PERFORMANCE
+4.73%
1 MONTH PERFORMANCE
-7.35%
3 MONTH PERFORMANCE
+0.81%
6 MONTH PERFORMANCE
+7.84%
YEAR-TO-DATE PERFORMANCE
-1.67%
1 YEAR PERFORMANCE
+30.21%
Trustmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $33.96 | $34.76 (2.36%) | $34.83 | $33.90 | 248,744 | $2.13 B |
| 01/13/2025 | $32.93 | $33.53 (1.82%) | $33.67 | $32.80 | 333,115 | $2.05 B |
| 01/10/2025 | $33.66 | $33.21 (-1.34%) | $34.55 | $32.84 | 338,030 | $2.03 B |
| 01/08/2025 | $34.25 | $34.38 (0.38%) | $34.72 | $34.10 | 257,309 | $2.10 B |
| 01/07/2025 | $35.08 | $34.48 (-1.71%) | $35.34 | $34.24 | 235,000 | $2.11 B |
| 01/06/2025 | $35.11 | $34.96 (-0.43%) | $35.70 | $34.90 | 230,400 | $2.14 B |
| 01/03/2025 | $34.74 | $35.09 (1.01%) | $35.27 | $34.22 | 303,700 | $2.15 B |
| 01/02/2025 | $35.55 | $34.61 (-2.64%) | $35.78 | $34.57 | 349,800 | $2.12 B |
| 12/31/2024 | $35.77 | $35.37 (-1.12%) | $36.13 | $35.09 | 419,349 | $2.16 B |
| 12/30/2024 | $35.68 | $35.66 (-0.06%) | $35.96 | $35.03 | 152,200 | $2.18 B |
| 12/27/2024 | $35.93 | $35.89 (-0.11%) | $36.59 | $35.45 | 185,248 | $2.20 B |
| 12/26/2024 | $35.79 | $36.36 (1.59%) | $36.45 | $35.68 | 128,434 | $2.23 B |
| 12/24/2024 | $35.75 | $36.12 (1.03%) | $36.81 | $35.46 | 93,248 | $2.21 B |
| 12/23/2024 | $35.45 | $35.80 (0.99%) | $35.88 | $35.31 | 241,151 | $2.19 B |
| 12/20/2024 | $34.32 | $35.71 (4.05%) | $35.86 | $34.32 | 924,100 | $2.19 B |
| 12/19/2024 | $35.40 | $34.64 (-2.15%) | $36.47 | $34.56 | 315,400 | $2.12 B |
| 12/18/2024 | $37.40 | $34.98 (-6.47%) | $37.59 | $34.76 | 488,843 | $2.14 B |
| 12/17/2024 | $37.70 | $37.02 (-1.8%) | $38.00 | $36.99 | 228,900 | $2.27 B |
| 12/16/2024 | $37.46 | $38.07 (1.63%) | $38.15 | $37.31 | 213,200 | $2.33 B |
| 12/13/2024 | $37.61 | $37.54 (-0.19%) | $37.82 | $37.16 | 180,000 | $2.30 B |
| 12/12/2024 | $38.24 | $37.67 (-1.49%) | $38.44 | $37.66 | 197,715 | $2.31 B |
| 12/11/2024 | $38.50 | $38.25 (-0.65%) | $38.73 | $38.14 | 327,000 | $2.34 B |
| 12/10/2024 | $37.75 | $38.07 (0.85%) | $38.58 | $37.55 | 243,216 | $2.33 B |
| 12/09/2024 | $38.29 | $37.85 (-1.15%) | $38.50 | $37.84 | 161,546 | $2.32 B |
| 12/06/2024 | $38.36 | $38.29 (-0.18%) | $38.37 | $37.78 | 168,900 | $2.34 B |
| 12/05/2024 | $38.82 | $38.04 (-2.01%) | $39.10 | $38.02 | 256,800 | $2.33 B |
| 12/04/2024 | $38.85 | $38.83 (-0.05%) | $38.96 | $38.33 | 244,600 | $2.38 B |
| 12/03/2024 | $38.94 | $38.30 (-1.64%) | $39.41 | $36.38 | 373,213 | $2.34 B |
| 12/02/2024 | $39.15 | $38.98 (-0.43%) | $39.42 | $38.57 | 294,400 | $2.39 B |
| 11/29/2024 | $39.88 | $39.11 (-1.93%) | $39.91 | $38.68 | 215,400 | $2.39 B |
| 11/27/2024 | $40.27 | $39.68 (-1.47%) | $40.60 | $39.57 | 275,600 | $2.43 B |
| 11/26/2024 | $39.93 | $39.78 (-0.38%) | $40.18 | $39.41 | 360,300 | $2.43 B |
| 11/25/2024 | $39.85 | $39.97 (0.3%) | $40.73 | $39.77 | 383,134 | $2.45 B |
| 11/22/2024 | $38.52 | $39.28 (1.97%) | $39.49 | $38.25 | 724,136 | $2.40 B |
| 11/21/2024 | $37.67 | $38.20 (1.41%) | $38.74 | $37.67 | 309,137 | $2.34 B |
| 11/20/2024 | $37.89 | $37.66 (-0.61%) | $38.04 | $37.44 | 235,900 | $2.31 B |
| 11/19/2024 | $37.24 | $37.91 (1.8%) | $38.14 | $37.24 | 227,900 | $2.32 B |
| 11/18/2024 | $38.27 | $37.86 (-1.07%) | $38.47 | $37.78 | 154,400 | $2.32 B |
| 11/15/2024 | $38.45 | $38.15 (-0.78%) | $38.54 | $37.55 | 328,000 | $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 |