Skip to main content

Trustmark Corp (NQ: TRMK )

27.74 -0.65 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.03 16.20 16.03 16.11 137,559 +0.05(+0.30%)
Apr 29, 2004 16.29 16.39 15.99 16.06 122,678 -0.24(-1.45%)
Apr 28, 2004 16.38 16.46 16.28 16.30 73,243 -0.21(-1.28%)
Apr 27, 2004 16.40 16.58 16.40 16.51 168,642 -0.01(-0.07%)
Apr 26, 2004 16.48 16.55 16.48 16.52 142,684 +0.05(+0.29%)
Apr 23, 2004 16.48 16.50 16.41 16.48 239,901 +0.08(+0.52%)
Apr 22, 2004 16.33 16.42 16.26 16.39 180,050 +0.06(+0.37%)
Apr 21, 2004 16.39 16.45 16.25 16.33 76,715 -0.21(-1.28%)
Apr 20, 2004 16.83 16.83 16.20 16.54 152,439 -0.02(-0.11%)
Apr 19, 2004 16.75 16.76 16.51 16.56 84,321 -0.18(-1.08%)
Apr 16, 2004 16.78 16.92 16.74 16.74 124,001 -0.04(-0.25%)
Apr 15, 2004 16.89 16.97 16.74 16.78 53,238 -0.10(-0.61%)
Apr 14, 2004 17.30 17.39 16.74 16.89 79,691 -0.48(-2.79%)
Apr 13, 2004 17.53 17.72 17.33 17.37 77,873 -0.36(-2.01%)
Apr 12, 2004 17.53 17.76 17.53 17.73 59,520 +0.04(+0.21%)
Apr 08, 2004 17.90 17.93 17.66 17.69 100,524 -0.22(-1.25%)
Apr 07, 2004 18.14 18.14 17.82 17.92 76,715 -0.13(-0.74%)
Apr 06, 2004 18.14 18.14 17.87 18.05 94,406 +0.03(+0.17%)
Apr 05, 2004 17.97 18.13 17.87 18.02 198,237 -0.04(-0.20%)
Apr 02, 2004 18.11 18.13 17.99 18.05 132,764 -0.02(-0.13%)
Apr 01, 2004 17.45 18.10 17.33 18.08 124,497 +0.53(+3.00%)
Mar 31, 2004 17.71 17.75 17.55 17.55 58,198 -0.20(-1.12%)
Mar 30, 2004 17.52 17.79 17.10 17.75 151,943 +0.10(+0.55%)
Mar 29, 2004 17.45 17.78 17.45 17.66 55,222 +0.20(+1.14%)
Mar 26, 2004 17.65 17.69 17.46 17.46 133,591 -0.24(-1.33%)
Mar 25, 2004 17.65 17.78 17.29 17.69 78,369 +0.03(+0.17%)
Mar 24, 2004 17.79 17.81 17.62 17.66 76,550 -0.13(-0.71%)
Mar 23, 2004 17.90 18.02 17.76 17.79 32,571 -0.01(-0.03%)
Mar 22, 2004 17.84 18.01 17.76 17.79 92,422 -0.16(-0.91%)
Mar 19, 2004 17.91 18.09 17.87 17.96 60,843 +0.05(+0.27%)
Mar 18, 2004 17.82 18.06 17.78 17.91 46,624 -0.04(-0.24%)
Mar 17, 2004 17.97 18.07 17.76 17.95 67,787 +0.10(+0.54%)
Mar 16, 2004 18.21 18.32 17.78 17.85 98,539 -0.28(-1.53%)
Mar 15, 2004 18.36 18.36 18.04 18.13 84,486 -0.16(-0.89%)
Mar 12, 2004 18.21 18.40 18.14 18.30 82,337 +0.13(+0.70%)
Mar 11, 2004 18.35 18.40 18.17 18.17 57,867 -0.11(-0.63%)
Mar 10, 2004 18.51 18.59 18.24 18.28 75,558 -0.09(-0.49%)
Mar 09, 2004 18.50 18.50 18.28 18.37 38,688 -0.05(-0.26%)
Mar 08, 2004 18.48 18.51 18.30 18.42 33,232 -0.04(-0.20%)
Mar 05, 2004 18.25 18.51 18.25 18.46 27,115 +0.02(+0.13%)
Mar 04, 2004 18.33 18.44 18.19 18.44 95,894 +0.17(+0.93%)
Mar 03, 2004 18.33 18.35 18.15 18.27 38,688 -0.11(-0.59%)
Mar 02, 2004 18.49 18.49 18.27 18.37 62,827 +0.05(+0.30%)
Mar 01, 2004 18.27 18.42 18.27 18.32 55,222 -0.12(-0.66%)
Feb 27, 2004 18.27 18.51 18.17 18.44 92,257 +0.29(+1.60%)
Feb 26, 2004 18.35 18.36 18.15 18.15 98,043 -0.32(-1.74%)
Feb 25, 2004 18.42 18.49 18.16 18.47 57,206 +0.08(+0.46%)
Feb 24, 2004 18.29 18.42 18.11 18.39 101,185 +0.15(+0.83%)
Feb 23, 2004 18.33 18.41 18.24 18.24 93,745 -0.02(-0.11%)
Feb 20, 2004 18.50 18.50 18.11 18.25 69,936 -0.15(-0.81%)
Feb 19, 2004 18.51 18.51 18.30 18.41 37,365 -0.10(-0.56%)
Feb 18, 2004 18.33 18.51 18.33 18.51 69,110 +0.11(+0.59%)
Feb 17, 2004 18.50 18.50 18.22 18.40 37,696 +0.19(+1.03%)
Feb 13, 2004 18.41 18.51 18.21 18.21 70,763 -0.27(-1.45%)
Feb 12, 2004 18.09 18.54 18.09 18.48 99,532 +0.16(+0.87%)
Feb 11, 2004 18.14 18.32 18.12 18.32 163,186 +0.11(+0.63%)
Feb 10, 2004 18.22 18.29 17.84 18.21 177,735 +0.04(+0.20%)
Feb 09, 2004 18.03 18.21 17.91 18.17 97,547 +0.30(+1.66%)
Feb 06, 2004 17.75 18.02 17.73 17.87 158,391 +0.06(+0.34%)
Feb 05, 2004 17.66 17.84 17.66 17.81 74,401 -0.01(-0.03%)
Feb 04, 2004 17.91 17.96 17.75 17.82 70,432 -0.12(-0.67%)
Feb 03, 2004 17.66 17.99 17.66 17.94 36,043 +0.09(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.