5 DAY PERFORMANCE
-11.95%
1 MONTH PERFORMANCE
-9.63%
3 MONTH PERFORMANCE
-6.99%
6 MONTH PERFORMANCE
-6.51%
YEAR-TO-DATE PERFORMANCE
+7.27%
1 YEAR PERFORMANCE
+14.59%
Trustmark Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $47.76 | $47.57 (-0.4%) | $48.00 | $47.41 | 73.20 K | $2.79 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 |
| 06/18/2026 | $44.68 | $44.67 (-0.02%) | $45.20 | $44.49 | 844.42 K | $2.63 B |
| 06/17/2026 | $45.33 | $44.31 (-2.25%) | $45.68 | $43.70 | 698.10 K | $2.61 B |
| 06/16/2026 | $45.59 | $45.25 (-0.75%) | $45.97 | $45.00 | 412.53 K | $2.66 B |
| 06/15/2026 | $46.09 | $45.17 (-2%) | $46.34 | $45.04 | 375.90 K | $2.66 B |
| 06/12/2026 | $45.66 | $45.91 (0.55%) | $46.03 | $45.50 | 328.61 K | $2.70 B |
| 06/11/2026 | $45.50 | $45.41 (-0.2%) | $45.59 | $44.80 | 359.70 K | $2.67 B |
| 06/10/2026 | $45.11 | $45.22 (0.24%) | $45.65 | $45.06 | 453.72 K | $2.66 B |
| 06/09/2026 | $44.48 | $44.87 (0.88%) | $45.43 | $44.48 | 260.92 K | $2.64 B |
| 06/08/2026 | $44.25 | $44.34 (0.2%) | $44.65 | $44.22 | 358.30 K | $2.61 B |
| 06/05/2026 | $44.02 | $44.15 (0.3%) | $44.57 | $43.98 | 306.50 K | $2.60 B |
| 06/04/2026 | $43.47 | $44.02 (1.27%) | $44.24 | $43.38 | 328.81 K | $2.59 B |
| 06/03/2026 | $43.67 | $42.87 (-1.83%) | $43.93 | $42.84 | 360.52 K | $2.52 B |
| 06/02/2026 | $43.07 | $43.95 (2.04%) | $43.99 | $43.07 | 339.40 K | $2.59 B |
| 06/01/2026 | $43.57 | $43.25 (-0.73%) | $43.71 | $42.92 | 350.33 K | $2.54 B |
| 05/29/2026 | $44.03 | $44.16 (0.3%) | $44.60 | $43.88 | 382.40 K | $2.60 B |
| 05/28/2026 | $44.01 | $44.12 (0.25%) | $44.14 | $43.32 | 324.41 K | $2.60 B |
| 05/27/2026 | $44.85 | $44.17 (-1.52%) | $45.03 | $43.97 | 351.14 K | $2.60 B |
| 05/26/2026 | $44.51 | $44.78 (0.61%) | $45.18 | $44.34 | 343.00 K | $2.63 B |
| 05/22/2026 | $44.56 | $44.40 (-0.36%) | $44.78 | $44.18 | 274.40 K | $2.61 B |
| 05/21/2026 | $43.94 | $44.46 (1.18%) | $44.53 | $43.67 | 301.50 K | $2.62 B |
| 05/20/2026 | $44.14 | $44.26 (0.27%) | $44.91 | $43.51 | 559.83 K | $2.60 B |
| 05/19/2026 | $44.14 | $43.81 (-0.75%) | $44.40 | $43.45 | 353.75 K | $2.58 B |
| 05/18/2026 | $43.23 | $43.91 (1.57%) | $44.03 | $43.23 | 454.70 K | $2.58 B |
| 05/15/2026 | $43.69 | $43.10 (-1.35%) | $43.69 | $42.82 | 359.12 K | $2.54 B |
| 05/14/2026 | $43.73 | $43.76 (0.07%) | $44.18 | $43.64 | 226.14 K | $2.57 B |
| 05/13/2026 | $43.70 | $43.46 (-0.55%) | $43.91 | $43.32 | 271.44 K | $2.56 B |
| 05/12/2026 | $44.17 | $43.80 (-0.84%) | $44.35 | $43.00 | 350.32 K | $2.58 B |
| 05/11/2026 | $44.87 | $44.10 (-1.72%) | $45.02 | $43.83 | 443.20 K | $2.59 B |
| 05/08/2026 | $44.92 | $44.73 (-0.42%) | $45.26 | $44.69 | 380.80 K | $2.63 B |
| 05/07/2026 | $45.05 | $44.92 (-0.29%) | $45.37 | $44.77 | 399.81 K | $2.64 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.
