Trustmark Corporation - Common Stock (TRMK)

Historical Prices For Trustmark Corporation - Common Stock (TRMK)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	40.38	40.61	40.21	40.27	182,180	40.27
8/28/2025	40.71	40.71	40.31	40.52	180,546	40.28
8/27/2025	40.38	40.81	40.35	40.63	227,096	40.39
8/26/2025	40.06	40.67	40.04	40.60	194,345	40.36
8/25/2025	40.08	40.47	40.08	40.14	275,890	39.90
8/22/2025	38.65	40.45	38.65	40.34	372,263	40.11
8/21/2025	38.16	38.66	38.14	38.38	212,222	38.15
8/20/2025	38.59	38.70	38.21	38.51	195,148	38.28
8/19/2025	38.59	39.07	38.49	38.53	164,674	38.30
8/18/2025	38.49	38.60	38.04	38.55	227,091	38.33
8/15/2025	39.23	39.23	38.56	38.67	596,465	38.44
8/14/2025	38.84	39.20	38.69	39.12	254,835	38.89
8/13/2025	38.60	39.34	38.48	39.29	432,449	39.06
8/12/2025	37.13	38.41	37.13	38.34	226,205	38.11
8/11/2025	36.98	37.09	36.72	36.85	216,787	36.63
8/08/2025	36.79	36.97	36.55	36.95	157,748	36.73
8/07/2025	37.06	37.22	36.35	36.46	146,372	36.24
8/06/2025	36.97	37.10	36.79	36.84	182,979	36.63
8/05/2025	36.91	37.84	36.28	37.01	234,054	36.79
8/04/2025	36.53	36.93	36.53	36.89	159,687	36.67
8/01/2025	36.87	36.87	36.05	36.56	419,302	36.34
7/31/2025	37.09	37.48	37.00	37.25	310,323	37.03
7/30/2025	37.92	38.20	37.30	37.46	223,798	37.24
7/29/2025	38.58	38.58	37.67	37.83	261,195	37.61
7/28/2025	38.63	38.63	38.05	38.25	240,638	38.02
7/25/2025	38.65	38.82	37.90	38.67	272,197	38.44
7/24/2025	38.34	39.66	38.34	38.59	466,125	38.36
7/23/2025	38.50	38.72	37.25	38.34	885,104	38.11
7/22/2025	38.43	38.84	38.19	38.72	533,169	38.49
7/21/2025	38.62	39.21	38.48	38.52	256,246	38.29
7/18/2025	38.59	38.69	37.93	38.55	378,382	38.32
7/17/2025	37.92	39.04	36.81	38.30	286,622	38.07
7/16/2025	37.74	38.27	37.14	38.00	256,223	37.77
7/15/2025	38.56	38.80	37.56	37.59	316,387	37.37
7/14/2025	38.32	38.71	37.50	38.70	253,004	38.47
7/11/2025	38.64	38.64	38.19	38.32	201,015	38.09
7/10/2025	38.40	38.97	38.26	38.70	223,445	38.47
7/09/2025	38.48	38.61	38.24	38.51	269,481	38.28
7/08/2025	38.26	38.70	38.12	38.30	268,338	38.07
7/07/2025	38.31	38.90	38.04	38.24	237,918	38.01
7/03/2025	38.29	38.87	37.41	38.59	203,724	38.36
7/02/2025	37.64	38.22	35.96	38.16	329,448	37.93
7/01/2025	36.20	37.71	36.20	37.50	383,747	37.28
6/30/2025	36.84	37.06	36.19	36.46	398,762	36.24
6/27/2025	36.53	36.80	36.27	36.78	981,453	36.56
6/26/2025	35.47	36.48	35.44	36.43	307,227	36.21
6/25/2025	35.45	35.46	35.16	35.33	292,947	35.12
6/24/2025	35.12	35.87	35.12	35.43	456,546	35.22
6/23/2025	34.03	34.92	33.84	34.89	391,653	34.68
6/20/2025	33.95	34.19	33.91	34.08	534,925	33.88
6/18/2025	33.55	34.11	33.39	33.88	223,926	33.68
6/17/2025	33.69	33.98	33.55	33.64	244,600	33.44
6/16/2025	34.52	34.84	33.81	33.89	303,055	33.69
6/13/2025	34.10	34.32	33.80	33.96	280,559	33.76
6/12/2025	34.64	34.68	34.30	34.60	207,463	34.40
6/11/2025	35.44	35.62	34.74	34.88	202,236	34.67
6/10/2025	34.99	35.60	34.92	35.38	261,794	35.17
6/09/2025	34.90	35.28	34.80	34.98	230,648	34.77
6/06/2025	34.80	34.95	34.40	34.81	268,058	34.60
6/05/2025	34.23	34.63	34.00	34.25	314,226	34.05
6/04/2025	34.65	34.80	34.16	34.23	210,744	34.03
6/03/2025	34.17	34.87	34.06	34.73	210,559	34.52
6/02/2025	34.40	35.40	33.90	34.29	325,018	34.09