5 DAY PERFORMANCE
-11.43%
1 MONTH PERFORMANCE
-10.19%
3 MONTH PERFORMANCE
-6.47%
6 MONTH PERFORMANCE
+2.25%
YEAR-TO-DATE PERFORMANCE
+7.27%
1 YEAR PERFORMANCE
+2.68%
Trustmark Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $46.90 | $46.44 (-0.98%) | $47.54 | $46.41 | 288.07 K | $2.72 B |
| 09/18/2026 | $46.54 | $46.71 (0.37%) | $46.91 | $46.17 | 976.90 K | $2.73 B |
| 09/17/2026 | $47.57 | $46.74 (-1.74%) | $47.75 | $46.72 | 363.90 K | $2.73 B |
| 09/16/2026 | $47.56 | $47.17 (-0.82%) | $47.93 | $46.42 | 620.00 K | $2.76 B |
| 09/15/2026 | $47.05 | $47.52 (1%) | $47.71 | $47.00 | 465.20 K | $2.78 B |
| 09/14/2026 | $46.91 | $47.13 (0.47%) | $47.50 | $46.82 | 397.40 K | $2.76 B |
| 09/11/2026 | $47.86 | $46.98 (-1.84%) | $47.98 | $46.85 | 485.85 K | $2.75 B |
| 09/10/2026 | $45.36 | $47.45 (4.61%) | $47.47 | $45.16 | 692.54 K | $2.77 B |
| 09/09/2026 | $45.41 | $45.39 (-0.04%) | $45.63 | $44.89 | 587.22 K | $2.65 B |
| 09/08/2026 | $46.37 | $45.83 (-1.16%) | $46.52 | $45.81 | 360.50 K | $2.68 B |
| 09/04/2026 | $45.82 | $46.62 (1.75%) | $46.68 | $45.82 | 224.11 K | $2.73 B |
| 09/03/2026 | $45.92 | $46.06 (0.3%) | $46.43 | $45.81 | 203.33 K | $2.69 B |
| 09/02/2026 | $45.21 | $45.82 (1.35%) | $46.16 | $45.19 | 440.80 K | $2.68 B |
| 09/01/2026 | $45.53 | $45.18 (-0.77%) | $45.77 | $45.03 | 239.30 K | $2.64 B |
| 08/31/2026 | $46.11 | $45.92 (-0.41%) | $46.18 | $45.71 | 261.51 K | $2.68 B |
| 08/28/2026 | $46.29 | $46.27 (-0.04%) | $46.53 | $46.09 | 224.85 K | $2.71 B |
| 08/27/2026 | $45.89 | $46.23 (0.74%) | $46.28 | $45.52 | 166.50 K | $2.70 B |
| 08/26/2026 | $46.32 | $46.24 (-0.17%) | $46.46 | $45.72 | 203.63 K | $2.70 B |
| 08/25/2026 | $46.50 | $46.11 (-0.84%) | $46.50 | $45.99 | 201.70 K | $2.70 B |
| 08/24/2026 | $46.46 | $46.47 (0.02%) | $46.87 | $46.38 | 200.40 K | $2.72 B |
| 08/21/2026 | $46.83 | $46.52 (-0.66%) | $47.10 | $46.08 | 378.40 K | $2.72 B |
| 08/20/2026 | $46.34 | $46.58 (0.52%) | $46.68 | $46.23 | 218.90 K | $2.72 B |
| 08/19/2026 | $47.97 | $46.51 (-3.04%) | $47.97 | $46.44 | 336.60 K | $2.72 B |
| 08/18/2026 | $48.30 | $47.69 (-1.26%) | $48.35 | $47.49 | 204.40 K | $2.79 B |
| 08/17/2026 | $48.09 | $48.13 (0.08%) | $48.49 | $47.99 | 248.70 K | $2.81 B |
| 08/14/2026 | $48.31 | $48.29 (-0.04%) | $48.68 | $48.13 | 173.20 K | $2.82 B |
| 08/13/2026 | $48.45 | $48.28 (-0.35%) | $48.69 | $48.18 | 308.60 K | $2.82 B |
| 08/12/2026 | $47.93 | $48.12 (0.4%) | $48.33 | $47.75 | 303.80 K | $2.81 B |
| 08/11/2026 | $47.48 | $47.85 (0.78%) | $47.97 | $47.39 | 226.22 K | $2.80 B |
| 08/10/2026 | $47.10 | $47.30 (0.42%) | $47.50 | $46.77 | 266.33 K | $2.77 B |
| 08/07/2026 | $47.80 | $47.42 (-0.79%) | $48.00 | $47.36 | 234.70 K | $2.77 B |
| 08/06/2026 | $48.94 | $47.91 (-2.1%) | $49.00 | $47.90 | 300.83 K | $2.80 B |
| 08/05/2026 | $48.49 | $48.52 (0.06%) | $48.64 | $48.26 | 374.92 K | $2.84 B |
| 08/04/2026 | $48.13 | $48.49 (0.75%) | $48.90 | $47.97 | 430.34 K | $2.84 B |
| 08/03/2026 | $47.74 | $48.02 (0.59%) | $48.09 | $47.45 | 309.81 K | $2.81 B |
| 07/31/2026 | $47.54 | $47.45 (-0.19%) | $47.73 | $46.89 | 360.44 K | $2.78 B |
| 07/30/2026 | $47.13 | $47.54 (0.87%) | $47.68 | $47.13 | 581.22 K | $2.79 B |
| 07/29/2026 | $46.77 | $46.93 (0.34%) | $47.56 | $46.58 | 1.02 M | $2.75 B |
| 07/28/2026 | $46.45 | $46.77 (0.69%) | $47.14 | $46.45 | 607.84 K | $2.74 B |
| 07/27/2026 | $46.89 | $46.31 (-1.24%) | $47.07 | $46.25 | 578.60 K | $2.72 B |
| 07/24/2026 | $46.24 | $46.61 (0.8%) | $46.91 | $46.04 | 718.60 K | $2.73 B |
| 07/23/2026 | $45.78 | $46.12 (0.74%) | $46.29 | $45.38 | 669.30 K | $2.71 B |
| 07/22/2026 | $46.69 | $46.27 (-0.9%) | $46.77 | $46.06 | 444.00 K | $2.72 B |
| 07/21/2026 | $46.38 | $46.62 (0.52%) | $47.38 | $46.01 | 425.12 K | $2.74 B |
| 07/20/2026 | $46.88 | $46.58 (-0.64%) | $47.04 | $46.30 | 329.13 K | $2.74 B |
| 07/17/2026 | $47.24 | $46.88 (-0.76%) | $47.48 | $46.63 | 579.25 K | $2.76 B |
| 07/16/2026 | $46.85 | $47.66 (1.73%) | $48.00 | $46.85 | 692.20 K | $2.80 B |
| 07/15/2026 | $46.26 | $46.73 (1.02%) | $47.00 | $46.08 | 308.10 K | $2.75 B |
| 07/14/2026 | $46.33 | $46.24 (-0.19%) | $46.69 | $46.10 | 288.01 K | $2.72 B |
| 07/13/2026 | $46.27 | $46.39 (0.26%) | $46.53 | $45.94 | 341.81 K | $2.73 B |
| 07/10/2026 | $45.90 | $46.27 (0.81%) | $46.47 | $45.90 | 241.50 K | $2.72 B |
| 07/09/2026 | $45.24 | $45.90 (1.46%) | $46.33 | $45.10 | 374.70 K | $2.70 B |
| 07/08/2026 | $46.07 | $45.06 (-2.19%) | $46.09 | $44.81 | 418.00 K | $2.65 B |
| 07/07/2026 | $46.66 | $46.23 (-0.92%) | $46.90 | $46.21 | 289.50 K | $2.72 B |
| 07/06/2026 | $46.30 | $46.55 (0.54%) | $46.74 | $46.11 | 325.04 K | $2.74 B |
| 07/02/2026 | $47.24 | $46.38 (-1.82%) | $47.44 | $46.02 | 356.62 K | $2.73 B |
| 07/01/2026 | $46.22 | $47.09 (1.88%) | $47.17 | $46.10 | 665.40 K | $2.77 B |
| 06/30/2026 | $46.03 | $46.01 (-0.04%) | $46.47 | $45.83 | 713.40 K | $2.71 B |
| 06/29/2026 | $46.29 | $46.06 (-0.5%) | $46.54 | $45.77 | 601.71 K | $2.71 B |
| 06/26/2026 | $46.51 | $46.59 (0.17%) | $46.76 | $45.94 | 1.52 M | $2.74 B |
| 06/25/2026 | $46.03 | $46.34 (0.67%) | $46.61 | $46.03 | 284.12 K | $2.73 B |
| 06/24/2026 | $45.59 | $46.03 (0.97%) | $46.18 | $45.43 | 493.63 K | $2.71 B |
| 06/23/2026 | $45.28 | $45.64 (0.8%) | $45.73 | $44.97 | 349.30 K | $2.69 B |
| 06/22/2026 | $44.70 | $45.10 (0.89%) | $45.50 | $44.02 | 391.87 K | $2.65 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.
