TRMK - TRUSTMARK CORP
42.79
-0.450 -1.052%
Share volume: 495,850
Last Updated: 03-05-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$43.24
-0.45
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $42.70 | $42.70 | $42.96 | $42.96 | $42.13 | $42.13 | $42.79 | $42.79 | 495,850 | $495,850.00 |
| 03-04-2026 | $43.35 | $43.35 | $43.72 | $43.72 | $42.99 | $42.99 | $43.24 | $43.24 | 354,211 | $354,211.00 |
| 03-03-2026 | $42.26 | $42.26 | $43.41 | $43.41 | $41.98 | $41.98 | $43.28 | $43.28 | 555,326 | $555,326.00 |
| 03-02-2026 | $41.93 | $41.93 | $43.59 | $43.59 | $41.09 | $41.09 | $43.42 | $43.42 | 458,520 | $458,520.00 |
| 02-27-2026 | $43.44 | $43.44 | $43.62 | $43.62 | $41.94 | $41.94 | $42.59 | $42.59 | 811,236 | $811,236.00 |
| 02-26-2026 | $44.21 | $43.96 | $44.92 | $44.67 | $43.79 | $43.54 | $44.49 | $44.24 | 647,923 | $647,923.00 |
| 02-25-2026 | $43.29 | $43.29 | $44.08 | $44.08 | $43.14 | $43.14 | $44.05 | $44.05 | 365,838 | $365,838.00 |
| 02-24-2026 | $42.96 | $42.96 | $43.27 | $43.27 | $42.53 | $42.53 | $43.11 | $43.11 | 457,055 | $457,055.00 |
| 02-23-2026 | $44.46 | $44.21 | $44.88 | $44.63 | $42.35 | $42.11 | $43.02 | $42.78 | 513,360 | $513,360.00 |
| 02-20-2026 | $44.28 | $44.28 | $44.83 | $44.83 | $43.81 | $43.81 | $44.72 | $44.72 | 270,132 | $270,132.00 |