Trustmark Corp $22.67

down -0.36


1/8/2014 04:00 PM  |  NASDAQ : TRMK  
Industries : Banking / Regional - Southeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRMK historical data

Date Open High Low Close Volume
8/1/201423.1423.2222.5922.67596,887
7/31/201423.2123.4323.0123.03629,263
7/30/201423.2823.5323.0923.29277,813
7/29/201423.1223.3423.1023.15385,766
7/28/201423.2823.4323.0023.14297,431
7/25/201423.3623.5223.1923.35266,075
7/24/201423.5123.7223.3823.51325,699
7/23/201423.6823.6823.1623.46576,028
7/22/201423.3223.3523.0023.11228,240
7/21/201423.1523.2922.9723.17182,464
7/18/201422.9923.4722.9923.32213,934
7/17/201423.5123.6122.8923.03378,185
7/16/201424.1424.1723.5723.58376,223
7/15/201423.7924.0623.6724.03172,110
7/14/201424.1524.1523.7523.80182,804
7/11/201424.0124.0723.6723.86176,920
7/10/201423.9424.2523.7024.02261,918
7/9/201424.3624.4724.1424.19263,468
7/8/201424.5324.5324.1224.23467,398
7/7/201424.8024.8824.5624.56205,045
7/3/201424.6525.0024.6524.89168,322
7/2/201424.7725.0524.4324.51197,733
7/1/201424.6725.0924.5124.82610,660
6/30/201424.3724.7024.1924.69326,324
6/27/201424.1124.5724.1124.43541,510
6/26/201424.4624.4724.0724.28153,314
6/25/201424.0024.4523.6824.43217,085
6/24/201424.2724.7524.0424.05362,346
6/23/201424.4824.5824.2624.38175,877
6/20/201424.5924.7124.3024.52525,786
6/19/201424.5724.5924.3124.50138,898
6/18/201424.3324.6524.1524.55199,357
6/17/201423.8824.6323.8724.35361,095
6/16/201424.0724.0723.6823.96201,871
6/13/201424.3024.5523.9424.02231,933
6/12/201424.1624.2823.9524.22191,618
6/11/201424.3924.4624.1724.26217,464
6/10/201424.5624.6124.3324.43175,794
6/9/201424.2024.5924.1024.54192,505
6/6/201424.0424.3823.7024.26346,645
6/5/201423.3424.0023.1823.99359,552
6/4/201423.2123.4623.2023.34246,319
6/3/201423.3823.6823.1223.311,041,058
6/2/201423.1423.5222.9323.40323,682
5/30/201423.1423.2523.0423.15382,302
5/29/201423.3923.3923.0623.09296,581
5/28/201423.4923.4923.0223.26498,961
5/27/201423.8024.0923.5523.88249,163
5/23/201423.5123.6023.2923.59265,395
5/22/201423.2423.5123.1823.48225,396
5/21/201423.2723.4522.9823.15280,542
5/20/201423.4123.4122.9123.12403,598
5/19/201422.9023.4222.8523.40259,790
5/16/201423.0823.1022.7222.95267,484
5/15/201422.9523.1922.5223.14451,213
5/14/201423.4323.4322.8622.99331,070
5/13/201423.8323.9523.4223.42360,109
5/12/201423.4223.9823.2223.90482,074
5/9/201422.7323.4422.6623.28385,588
5/8/201422.9223.2922.7922.86308,589
5/7/201422.6322.9522.4422.92263,292
5/6/201422.7523.0522.5722.62420,066
5/5/201422.7223.0022.5422.86270,672
5/2/201422.7823.3622.7722.93411,728
5/1/201422.8322.9522.3522.71365,298
4/30/201422.6322.9322.5222.87269,615
4/29/201422.9523.0722.6022.68278,110
4/28/201422.9323.1722.6022.78360,266
4/25/201423.0623.3622.7822.85495,133
4/24/201423.7823.7823.1623.21519,512
4/23/201423.9224.2423.6223.64340,046
4/22/201423.9924.3023.8524.05312,457
4/21/201423.9624.1123.7523.97273,541
4/17/201423.8624.1523.7624.05367,990
4/16/201424.0524.0523.6423.85385,903
4/15/201424.0024.2223.5223.85488,276
4/14/201424.1624.3823.6923.98317,721
4/11/201423.7924.2523.5123.97348,682
4/10/201424.6724.6723.8724.07393,111
4/9/201424.9024.9024.4124.67355,775
4/8/201424.8425.2624.6324.84549,893
4/7/201425.1225.3824.7224.89384,022
4/4/201425.7925.9125.0525.14322,265
4/3/201425.6825.8225.5325.73144,975
4/2/201425.8125.9125.6525.71325,097
4/1/201425.2925.9425.1925.85357,988
3/31/201424.9225.4224.9025.35276,325
3/28/201424.8025.2724.6624.72172,845
3/27/201425.0225.2424.7224.78311,283
3/26/201425.6925.7425.0625.06335,109
3/25/201425.7325.9025.4925.53274,250
3/24/201425.9026.0925.5225.67253,739
3/21/201426.0326.3625.6625.79957,765
3/20/201425.1825.9525.1825.91354,387
3/19/201425.2425.5525.0225.22242,768
3/18/201425.1925.3625.0225.25263,868
3/17/201425.1525.4925.0525.14348,098
3/14/201424.5525.0124.5525.00364,564
3/13/201424.8825.0124.5324.70199,703
3/12/201424.8424.9724.4724.86355,348
Trading Center