5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
-1.53%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
-10.12%
YEAR-TO-DATE PERFORMANCE
-3.34%
1 YEAR PERFORMANCE
+20.81%
Trustmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $34.23 | $34.25 (0.06%) | $34.63 | $34.00 | 247.83 K | $2.08 B |
| 06/04/2025 | $34.65 | $34.23 (-1.21%) | $34.81 | $34.16 | 210.74 K | $2.08 B |
| 06/03/2025 | $34.17 | $34.73 (1.64%) | $34.87 | $34.07 | 210.60 K | $2.11 B |
| 06/02/2025 | $34.40 | $34.29 (-0.32%) | $35.40 | $33.90 | 325.02 K | $2.08 B |
| 05/30/2025 | $34.56 | $34.46 (-0.29%) | $35.22 | $34.24 | 267.30 K | $2.10 B |
| 05/29/2025 | $34.71 | $34.82 (0.32%) | $34.82 | $34.46 | 210.23 K | $2.12 B |
| 05/28/2025 | $35.17 | $34.66 (-1.45%) | $35.46 | $34.62 | 189.55 K | $2.11 B |
| 05/27/2025 | $35.03 | $35.26 (0.66%) | $35.28 | $34.59 | 210.30 K | $2.14 B |
| 05/23/2025 | $34.04 | $34.61 (1.67%) | $34.73 | $34.00 | 396.20 K | $2.10 B |
| 05/22/2025 | $34.74 | $34.71 (-0.09%) | $35.07 | $34.58 | 200.55 K | $2.11 B |
| 05/21/2025 | $35.46 | $34.93 (-1.49%) | $35.56 | $34.88 | 273.21 K | $2.12 B |
| 05/20/2025 | $36.00 | $35.85 (-0.42%) | $36.07 | $35.69 | 286.20 K | $2.18 B |
| 05/19/2025 | $35.63 | $35.97 (0.95%) | $36.00 | $35.52 | 242.20 K | $2.19 B |
| 05/16/2025 | $36.02 | $35.99 (-0.08%) | $36.11 | $35.63 | 417.33 K | $2.19 B |
| 05/15/2025 | $35.89 | $36.02 (0.36%) | $36.26 | $35.72 | 261.10 K | $2.19 B |
| 05/14/2025 | $36.03 | $35.82 (-0.58%) | $36.17 | $35.80 | 327.90 K | $2.18 B |
| 05/13/2025 | $36.52 | $36.25 (-0.74%) | $36.55 | $35.82 | 347.40 K | $2.20 B |
| 05/12/2025 | $36.03 | $36.20 (0.47%) | $36.93 | $36.03 | 367.10 K | $2.20 B |
| 05/09/2025 | $35.25 | $35.12 (-0.37%) | $35.36 | $34.93 | 150.30 K | $2.14 B |
| 05/08/2025 | $34.90 | $35.23 (0.95%) | $35.49 | $34.68 | 208.80 K | $2.14 B |
| 05/07/2025 | $34.98 | $34.60 (-1.09%) | $35.05 | $34.48 | 218.30 K | $2.10 B |
| 05/06/2025 | $34.26 | $34.51 (0.73%) | $34.74 | $34.12 | 148.75 K | $2.10 B |
| 05/05/2025 | $34.63 | $34.72 (0.26%) | $35.15 | $34.55 | 213.30 K | $2.11 B |
| 05/02/2025 | $34.58 | $34.91 (0.95%) | $35.08 | $34.34 | 220.25 K | $2.12 B |
| 05/01/2025 | $33.68 | $34.08 (1.19%) | $34.35 | $33.28 | 340.00 K | $2.07 B |
| 04/30/2025 | $33.59 | $33.55 (-0.12%) | $33.92 | $33.09 | 349.55 K | $2.04 B |
| 04/29/2025 | $33.54 | $34.09 (1.64%) | $34.15 | $33.16 | 238.62 K | $2.07 B |
| 04/28/2025 | $33.44 | $33.68 (0.72%) | $33.94 | $33.27 | 372.30 K | $2.05 B |
| 04/25/2025 | $33.10 | $33.34 (0.73%) | $33.67 | $32.91 | 358.44 K | $2.03 B |
| 04/24/2025 | $33.75 | $33.47 (-0.83%) | $33.85 | $33.20 | 344.60 K | $2.03 B |
| 04/23/2025 | $33.59 | $33.88 (0.86%) | $35.03 | $33.49 | 605.30 K | $2.06 B |
| 04/22/2025 | $33.05 | $33.80 (2.27%) | $34.01 | $32.68 | 437.72 K | $2.06 B |
| 04/21/2025 | $32.47 | $32.69 (0.68%) | $32.76 | $32.22 | 311.83 K | $1.99 B |
| 04/17/2025 | $32.38 | $32.75 (1.14%) | $32.89 | $32.33 | 457.00 K | $1.99 B |
| 04/16/2025 | $32.28 | $32.47 (0.59%) | $32.60 | $32.00 | 409.80 K | $1.97 B |
| 04/15/2025 | $32.00 | $32.36 (1.12%) | $32.69 | $31.38 | 299.33 K | $1.97 B |
| 04/14/2025 | $31.41 | $31.69 (0.89%) | $32.25 | $30.69 | 346.70 K | $1.93 B |
| 04/11/2025 | $30.62 | $31.22 (1.96%) | $31.33 | $30.05 | 620.70 K | $1.90 B |
| 04/10/2025 | $32.05 | $31.11 (-2.93%) | $32.51 | $30.20 | 500.80 K | $1.89 B |
| 04/09/2025 | $30.41 | $32.88 (8.12%) | $33.66 | $29.91 | 722.60 K | $2.00 B |
| 04/08/2025 | $32.07 | $30.79 (-3.99%) | $32.26 | $30.22 | 557.42 K | $1.87 B |
| 04/07/2025 | $29.96 | $30.90 (3.14%) | $32.70 | $29.77 | 585.54 K | $1.88 B |
| 04/04/2025 | $31.94 | $30.82 (-3.51%) | $32.80 | $29.97 | 589.10 K | $1.87 B |
| 04/03/2025 | $32.87 | $31.85 (-3.1%) | $33.10 | $31.80 | 529.00 K | $1.94 B |
| 04/02/2025 | $34.39 | $34.59 (0.58%) | $34.77 | $33.72 | 281.50 K | $2.10 B |
| 04/01/2025 | $34.18 | $34.51 (0.97%) | $34.66 | $33.90 | 262.00 K | $2.10 B |
| 03/31/2025 | $33.91 | $34.49 (1.71%) | $34.57 | $33.91 | 275.50 K | $2.10 B |
| 03/28/2025 | $35.06 | $34.30 (-2.17%) | $35.18 | $34.12 | 225.34 K | $2.09 B |
| 03/27/2025 | $35.31 | $35.15 (-0.45%) | $35.67 | $34.66 | 318.05 K | $2.14 B |
| 03/26/2025 | $35.23 | $35.28 (0.14%) | $35.73 | $35.03 | 196.80 K | $2.15 B |
| 03/25/2025 | $35.19 | $35.17 (-0.06%) | $35.51 | $35.05 | 241.00 K | $2.14 B |
| 03/24/2025 | $34.64 | $35.10 (1.33%) | $35.14 | $34.48 | 284.00 K | $2.13 B |
| 03/21/2025 | $33.79 | $34.01 (0.65%) | $34.43 | $32.90 | 1.08 M | $2.07 B |
| 03/20/2025 | $34.03 | $33.95 (-0.24%) | $34.73 | $33.93 | 281.33 K | $2.06 B |
| 03/19/2025 | $34.27 | $34.43 (0.47%) | $34.75 | $33.90 | 284.00 K | $2.09 B |
| 03/18/2025 | $34.25 | $34.38 (0.38%) | $34.42 | $33.89 | 244.92 K | $2.09 B |
| 03/17/2025 | $34.57 | $34.36 (-0.61%) | $34.58 | $33.61 | 253.74 K | $2.09 B |
| 03/14/2025 | $33.40 | $34.11 (2.13%) | $34.11 | $33.40 | 203.84 K | $2.07 B |
| 03/13/2025 | $33.69 | $33.12 (-1.69%) | $33.92 | $33.12 | 305.20 K | $2.01 B |
| 03/12/2025 | $34.00 | $33.58 (-1.24%) | $34.47 | $32.88 | 359.93 K | $2.04 B |
| 03/11/2025 | $32.93 | $32.92 (-0.03%) | $33.34 | $32.38 | 505.50 K | $2.00 B |
| 03/10/2025 | $34.01 | $32.93 (-3.18%) | $34.18 | $32.81 | 413.20 K | $2.00 B |
| 03/07/2025 | $34.53 | $34.54 (0.03%) | $35.41 | $33.81 | 355.22 K | $2.10 B |
| 03/06/2025 | $34.83 | $34.71 (-0.34%) | $35.04 | $34.38 | 238.50 K | $2.11 B |
| 03/05/2025 | $35.32 | $35.25 (-0.2%) | $35.61 | $34.79 | 277.90 K | $2.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
