5 DAY PERFORMANCE
-6.97%
1 MONTH PERFORMANCE
-3.04%
3 MONTH PERFORMANCE
-6.51%
6 MONTH PERFORMANCE
+10.76%
YEAR-TO-DATE PERFORMANCE
+7.27%
1 YEAR PERFORMANCE
+21.07%
Trustmark Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $45.16 | $44.74 (-0.93%) | $45.40 | $44.73 | 95.55 K | $2.65 B |
| 05/05/2026 | $44.42 | $44.76 (0.77%) | $45.01 | $44.33 | 255.62 K | $2.63 B |
| 05/04/2026 | $44.56 | $44.34 (-0.49%) | $45.27 | $43.90 | 334.20 K | $2.61 B |
| 05/01/2026 | $44.44 | $44.91 (1.06%) | $45.14 | $43.94 | 243.62 K | $2.64 B |
| 04/30/2026 | $43.81 | $44.37 (1.28%) | $44.56 | $43.58 | 407.50 K | $2.61 B |
| 04/29/2026 | $45.07 | $44.28 (-1.75%) | $45.91 | $44.22 | 739.00 K | $2.61 B |
| 04/28/2026 | $45.52 | $45.50 (-0.04%) | $45.99 | $45.00 | 386.43 K | $2.68 B |
| 04/27/2026 | $44.41 | $45.08 (1.51%) | $45.21 | $44.41 | 414.60 K | $2.65 B |
| 04/24/2026 | $44.78 | $44.44 (-0.76%) | $45.17 | $44.32 | 320.92 K | $2.65 B |
| 04/23/2026 | $44.71 | $44.91 (0.45%) | $45.04 | $44.21 | 340.34 K | $2.68 B |
| 04/22/2026 | $44.81 | $44.52 (-0.65%) | $44.81 | $44.23 | 335.02 K | $2.66 B |
| 04/21/2026 | $44.84 | $44.68 (-0.36%) | $45.32 | $44.41 | 412.50 K | $2.67 B |
| 04/20/2026 | $44.97 | $45.20 (0.51%) | $45.70 | $44.76 | 385.20 K | $2.70 B |
| 04/17/2026 | $44.56 | $45.29 (1.64%) | $45.82 | $44.39 | 268.32 K | $2.70 B |
| 04/16/2026 | $44.06 | $44.16 (0.23%) | $44.25 | $43.83 | 253.03 K | $2.64 B |
| 04/15/2026 | $44.76 | $44.21 (-1.23%) | $45.07 | $44.10 | 373.80 K | $2.64 B |
| 04/14/2026 | $44.80 | $44.84 (0.09%) | $45.06 | $44.17 | 243.10 K | $2.68 B |
| 04/13/2026 | $44.71 | $44.87 (0.36%) | $44.91 | $44.07 | 368.83 K | $2.68 B |
| 04/10/2026 | $45.22 | $44.91 (-0.69%) | $45.22 | $44.73 | 322.90 K | $2.68 B |
| 04/09/2026 | $44.00 | $45.35 (3.07%) | $45.55 | $43.93 | 636.04 K | $2.71 B |
| 04/08/2026 | $44.40 | $44.51 (0.25%) | $44.96 | $44.37 | 457.90 K | $2.66 B |
| 04/07/2026 | $42.93 | $43.35 (0.98%) | $43.49 | $42.83 | 261.12 K | $2.59 B |
| 04/06/2026 | $42.50 | $43.09 (1.39%) | $43.18 | $42.40 | 267.82 K | $2.57 B |
| 04/02/2026 | $42.06 | $42.59 (1.26%) | $42.79 | $41.83 | 321.60 K | $2.54 B |
| 04/01/2026 | $42.29 | $42.48 (0.45%) | $42.98 | $42.27 | 514.60 K | $2.54 B |
| 03/31/2026 | $42.28 | $42.14 (-0.33%) | $42.91 | $41.65 | 550.64 K | $2.52 B |
| 03/30/2026 | $42.21 | $42.08 (-0.31%) | $42.28 | $41.80 | 296.80 K | $2.51 B |
| 03/27/2026 | $41.93 | $41.81 (-0.29%) | $42.23 | $41.66 | 319.33 K | $2.50 B |
| 03/26/2026 | $41.85 | $42.30 (1.08%) | $42.32 | $41.76 | 282.03 K | $2.52 B |
| 03/25/2026 | $42.53 | $42.08 (-1.06%) | $42.77 | $41.76 | 325.72 K | $2.51 B |
| 03/24/2026 | $41.40 | $42.07 (1.62%) | $42.43 | $40.83 | 529.30 K | $2.51 B |
| 03/23/2026 | $41.88 | $41.82 (-0.14%) | $42.57 | $41.45 | 491.30 K | $2.50 B |
| 03/20/2026 | $40.93 | $40.86 (-0.17%) | $41.08 | $40.44 | 1.22 M | $2.44 B |
| 03/19/2026 | $40.23 | $40.94 (1.76%) | $41.17 | $40.01 | 369.95 K | $2.44 B |
| 03/18/2026 | $40.99 | $40.35 (-1.56%) | $41.24 | $40.22 | 485.50 K | $2.41 B |
| 03/17/2026 | $41.73 | $41.19 (-1.29%) | $42.05 | $41.08 | 584.52 K | $2.46 B |
| 03/16/2026 | $41.15 | $41.40 (0.61%) | $41.90 | $40.90 | 369.10 K | $2.47 B |
| 03/13/2026 | $41.57 | $40.85 (-1.73%) | $41.57 | $40.71 | 318.90 K | $2.44 B |
| 03/12/2026 | $40.46 | $41.16 (1.73%) | $41.23 | $40.17 | 291.62 K | $2.46 B |
| 03/11/2026 | $41.28 | $41.22 (-0.15%) | $41.82 | $40.78 | 463.94 K | $2.46 B |
| 03/10/2026 | $41.56 | $41.66 (0.24%) | $42.45 | $41.20 | 448.00 K | $2.49 B |
| 03/09/2026 | $41.26 | $41.78 (1.26%) | $41.83 | $40.09 | 613.93 K | $2.49 B |
| 03/06/2026 | $41.73 | $42.02 (0.69%) | $42.09 | $40.32 | 460.80 K | $2.51 B |
| 03/05/2026 | $42.70 | $42.79 (0.21%) | $42.96 | $42.13 | 495.90 K | $2.55 B |
| 03/04/2026 | $43.35 | $43.24 (-0.25%) | $43.72 | $42.99 | 354.21 K | $2.58 B |
| 03/03/2026 | $42.26 | $43.28 (2.41%) | $43.41 | $41.98 | 555.33 K | $2.58 B |
| 03/02/2026 | $41.93 | $43.42 (3.55%) | $43.59 | $41.09 | 458.52 K | $2.59 B |
| 02/27/2026 | $43.44 | $42.59 (-1.96%) | $43.62 | $41.94 | 811.24 K | $2.54 B |
| 02/26/2026 | $44.21 | $44.49 (0.63%) | $44.92 | $43.79 | 647.92 K | $2.66 B |
| 02/25/2026 | $43.29 | $44.05 (1.76%) | $44.08 | $43.14 | 365.84 K | $2.63 B |
| 02/24/2026 | $42.96 | $43.11 (0.35%) | $43.27 | $42.53 | 457.10 K | $2.57 B |
| 02/23/2026 | $44.46 | $43.02 (-3.24%) | $44.88 | $42.35 | 513.40 K | $2.57 B |
| 02/20/2026 | $44.28 | $44.72 (0.99%) | $44.83 | $43.81 | 270.13 K | $2.67 B |
| 02/19/2026 | $44.22 | $44.28 (0.14%) | $44.57 | $43.96 | 268.30 K | $2.64 B |
| 02/18/2026 | $44.69 | $44.57 (-0.27%) | $45.39 | $44.42 | 508.13 K | $2.66 B |
| 02/17/2026 | $44.83 | $44.82 (-0.02%) | $45.43 | $44.46 | 425.30 K | $2.68 B |
| 02/13/2026 | $43.92 | $44.73 (1.84%) | $44.84 | $43.54 | 393.65 K | $2.67 B |
| 02/12/2026 | $43.94 | $43.99 (0.11%) | $44.28 | $42.94 | 398.55 K | $2.63 B |
| 02/11/2026 | $44.07 | $43.52 (-1.25%) | $44.42 | $43.23 | 265.31 K | $2.60 B |
| 02/10/2026 | $44.31 | $43.85 (-1.04%) | $44.81 | $43.35 | 213.10 K | $2.62 B |
| 02/09/2026 | $44.50 | $44.42 (-0.18%) | $44.96 | $44.36 | 260.54 K | $2.65 B |
| 02/06/2026 | $44.17 | $44.69 (1.18%) | $44.71 | $43.99 | 336.10 K | $2.67 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.
