5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
-7.93%
3 MONTH PERFORMANCE
-6.87%
6 MONTH PERFORMANCE
+8.61%
YEAR-TO-DATE PERFORMANCE
-1.16%
1 YEAR PERFORMANCE
+34.15%
Trustmark Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $34.00 | $33.58 (-1.24%) | $34.47 | $32.88 | 359,934 | $2.05 B |
| 03/11/2025 | $32.93 | $32.92 (-0.03%) | $33.34 | $32.38 | 505,500 | $2.01 B |
| 03/10/2025 | $34.01 | $32.93 (-3.18%) | $34.18 | $32.81 | 413,200 | $2.01 B |
| 03/07/2025 | $34.53 | $34.54 (0.03%) | $35.41 | $33.81 | 355,218 | $2.11 B |
| 03/06/2025 | $34.83 | $34.71 (-0.34%) | $35.04 | $34.38 | 238,500 | $2.12 B |
| 03/05/2025 | $35.32 | $35.25 (-0.2%) | $35.61 | $34.79 | 277,900 | $2.15 B |
| 03/04/2025 | $36.29 | $35.28 (-2.78%) | $36.29 | $35.13 | 578,934 | $2.16 B |
| 03/03/2025 | $36.68 | $36.73 (0.14%) | $37.18 | $36.30 | 269,509 | $2.24 B |
| 02/28/2025 | $36.63 | $36.59 (-0.11%) | $36.83 | $36.10 | 293,400 | $2.24 B |
| 02/27/2025 | $36.04 | $36.34 (0.83%) | $36.63 | $36.00 | 228,441 | $2.22 B |
| 02/26/2025 | $36.11 | $36.11 (0%) | $36.53 | $35.73 | 186,400 | $2.21 B |
| 02/25/2025 | $36.90 | $36.19 (-1.92%) | $36.90 | $36.14 | 268,923 | $2.21 B |
| 02/24/2025 | $36.75 | $36.06 (-1.88%) | $36.76 | $36.05 | 320,400 | $2.20 B |
| 02/21/2025 | $38.36 | $36.50 (-4.85%) | $38.36 | $36.49 | 411,524 | $2.23 B |
| 02/20/2025 | $37.47 | $37.33 (-0.37%) | $38.23 | $37.10 | 296,229 | $2.28 B |
| 02/19/2025 | $37.98 | $37.76 (-0.58%) | $38.23 | $37.13 | 249,000 | $2.31 B |
| 02/18/2025 | $37.68 | $37.83 (0.4%) | $38.23 | $37.57 | 181,800 | $2.31 B |
| 02/14/2025 | $38.24 | $37.67 (-1.49%) | $38.36 | $37.51 | 145,900 | $2.30 B |
| 02/13/2025 | $37.83 | $37.97 (0.37%) | $38.04 | $37.52 | 192,648 | $2.32 B |
| 02/12/2025 | $37.94 | $37.59 (-0.92%) | $38.06 | $36.98 | 225,900 | $2.30 B |
| 02/11/2025 | $37.57 | $38.57 (2.66%) | $38.57 | $37.44 | 143,516 | $2.36 B |
| 02/10/2025 | $38.25 | $37.86 (-1.02%) | $38.25 | $37.77 | 176,000 | $2.31 B |
| 02/07/2025 | $38.77 | $38.26 (-1.32%) | $38.77 | $37.65 | 232,043 | $2.34 B |
| 02/06/2025 | $38.43 | $38.83 (1.04%) | $38.92 | $38.14 | 191,100 | $2.37 B |
| 02/05/2025 | $37.97 | $38.35 (1%) | $38.35 | $37.55 | 188,000 | $2.34 B |
| 02/04/2025 | $36.68 | $37.79 (3.03%) | $37.81 | $36.51 | 249,000 | $2.31 B |
| 02/03/2025 | $36.84 | $36.91 (0.19%) | $37.59 | $36.45 | 334,300 | $2.26 B |
| 01/31/2025 | $37.43 | $37.50 (0.19%) | $37.98 | $37.24 | 394,500 | $2.29 B |
| 01/30/2025 | $37.68 | $37.40 (-0.74%) | $38.12 | $36.89 | 377,400 | $2.29 B |
| 01/29/2025 | $37.38 | $37.38 (0%) | $38.42 | $36.36 | 614,500 | $2.28 B |
| 01/28/2025 | $36.20 | $36.52 (0.88%) | $36.84 | $35.76 | 366,000 | $2.23 B |
| 01/27/2025 | $35.79 | $36.23 (1.23%) | $36.55 | $35.62 | 293,200 | $2.21 B |
| 01/24/2025 | $35.33 | $35.69 (1.02%) | $35.93 | $35.09 | 346,118 | $2.18 B |
| 01/23/2025 | $34.97 | $35.02 (0.14%) | $35.37 | $34.85 | 294,628 | $2.14 B |
| 01/22/2025 | $35.19 | $35.16 (-0.09%) | $35.40 | $34.87 | 231,024 | $2.15 B |
| 01/21/2025 | $35.46 | $35.47 (0.03%) | $36.15 | $35.36 | 286,218 | $2.17 B |
| 01/17/2025 | $35.48 | $35.26 (-0.62%) | $35.48 | $34.73 | 327,827 | $2.16 B |
| 01/16/2025 | $35.00 | $34.90 (-0.29%) | $35.15 | $34.65 | 331,500 | $2.14 B |
| 01/15/2025 | $35.87 | $35.25 (-1.73%) | $35.94 | $34.92 | 315,224 | $2.16 B |
| 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 |
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.
