5 DAY PERFORMANCE
-5.52%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
-12.79%
6 MONTH PERFORMANCE
-6.99%
YEAR-TO-DATE PERFORMANCE
+7.27%
1 YEAR PERFORMANCE
+10.76%
Trustmark Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $45.94 | $44.73 (-2.63%) | $46.70 | $44.47 | 397.12 K | $2.59 B |
| 11/04/2026 | $46.08 | $45.63 (-0.98%) | $48.26 | $45.18 | 439.20 K | $2.65 B |
| 11/03/2026 | $45.39 | $45.01 (-0.84%) | $45.75 | $44.87 | 370.84 K | $2.61 B |
| 11/02/2026 | $44.54 | $45.36 (1.84%) | $45.62 | $44.43 | 364.40 K | $2.63 B |
| 10/30/2026 | $45.11 | $44.22 (-1.97%) | $45.25 | $44.03 | 513.00 K | $2.56 B |
| 10/29/2026 | $45.53 | $44.84 (-1.52%) | $45.80 | $44.43 | 686.40 K | $2.60 B |
| 10/28/2026 | $45.43 | $45.00 (-0.95%) | $46.00 | $44.60 | 850.80 K | $2.61 B |
| 10/27/2026 | $46.53 | $46.12 (-0.88%) | $46.72 | $46.00 | 324.11 K | $2.67 B |
| 10/26/2026 | $46.58 | $46.22 (-0.77%) | $46.90 | $46.09 | 318.00 K | $2.68 B |
| 10/23/2026 | $46.08 | $46.31 (0.5%) | $46.51 | $45.89 | 299.81 K | $2.69 B |
| 10/22/2026 | $45.13 | $46.35 (2.7%) | $46.48 | $45.13 | 288.20 K | $2.71 B |
| 10/21/2026 | $45.53 | $45.29 (-0.53%) | $45.53 | $44.88 | 259.62 K | $2.65 B |
| 10/20/2026 | $44.67 | $45.40 (1.63%) | $45.73 | $44.67 | 393.40 K | $2.65 B |
| 10/19/2026 | $44.74 | $44.51 (-0.51%) | $44.82 | $44.34 | 282.70 K | $2.60 B |
| 10/16/2026 | $45.02 | $44.90 (-0.27%) | $45.59 | $44.62 | 503.00 K | $2.63 B |
| 10/15/2026 | $44.48 | $44.87 (0.88%) | $45.02 | $44.19 | 570.03 K | $2.62 B |
| 10/14/2026 | $43.93 | $44.13 (0.46%) | $44.41 | $43.92 | 691.72 K | $2.58 B |
| 10/13/2026 | $44.73 | $44.58 (-0.34%) | $45.14 | $44.13 | 585.60 K | $2.61 B |
| 10/12/2026 | $44.21 | $44.50 (0.66%) | $44.80 | $44.21 | 315.50 K | $2.60 B |
| 10/09/2026 | $44.39 | $44.21 (-0.41%) | $44.64 | $44.06 | 262.50 K | $2.58 B |
| 10/08/2026 | $44.27 | $44.55 (0.63%) | $44.90 | $43.99 | 375.50 K | $2.60 B |
| 10/07/2026 | $44.70 | $44.37 (-0.74%) | $44.79 | $44.17 | 320.50 K | $2.59 B |
| 10/06/2026 | $45.73 | $45.19 (-1.18%) | $45.92 | $45.16 | 281.31 K | $2.64 B |
| 10/05/2026 | $45.88 | $45.54 (-0.74%) | $45.92 | $45.35 | 369.10 K | $2.66 B |
| 10/02/2026 | $45.53 | $45.93 (0.88%) | $46.00 | $45.36 | 261.80 K | $2.69 B |
| 10/01/2026 | $44.61 | $45.08 (1.05%) | $45.10 | $43.88 | 336.00 K | $2.64 B |
| 09/30/2026 | $45.26 | $44.83 (-0.95%) | $45.57 | $44.55 | 485.80 K | $2.62 B |
| 09/29/2026 | $45.68 | $45.24 (-0.96%) | $45.95 | $45.06 | 280.81 K | $2.65 B |
| 09/28/2026 | $46.04 | $45.62 (-0.91%) | $46.08 | $45.57 | 328.55 K | $2.67 B |
| 09/25/2026 | $46.19 | $46.04 (-0.32%) | $46.57 | $46.02 | 443.93 K | $2.69 B |
| 09/24/2026 | $45.89 | $46.09 (0.44%) | $46.51 | $45.58 | 380.30 K | $2.69 B |
| 09/23/2026 | $45.81 | $45.69 (-0.26%) | $46.22 | $45.66 | 294.00 K | $2.67 B |
| 09/22/2026 | $46.75 | $45.94 (-1.73%) | $46.94 | $45.92 | 376.65 K | $2.69 B |
| 09/21/2026 | $46.90 | $46.44 (-0.98%) | $47.54 | $46.41 | 299.60 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 |
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.
