$23.98 -0.01 (%) Trustmark Corp - NASDAQ

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRMK historical data

Date Open High Low Close Volume
7/29/201524.2224.3723.7323.98434,199
7/28/201524.1224.1223.6723.99485,871
7/27/201523.8724.1423.7523.97301,979
7/24/201524.3024.4224.1224.12327,028
7/23/201525.0125.1524.4224.43306,677
7/22/201524.5625.0424.5624.89276,106
7/21/201524.8125.1424.5624.60265,108
7/20/201524.8124.9024.6324.78450,582
7/17/201525.1525.1624.5724.76354,405
7/16/201525.2525.4325.0725.14380,583
7/15/201525.2125.4424.8425.14497,696
7/14/201524.9225.0824.8325.02442,530
7/13/201525.1525.3024.8525.06509,427
7/10/201524.9925.0324.5624.97345,753
7/9/201524.7324.7824.4324.63368,546
7/8/201524.1324.4024.0924.37517,442
7/7/201524.7924.8024.1624.44457,476
7/6/201524.5224.8824.2924.88592,192
7/2/201525.0825.0824.6224.72468,175
7/1/201525.4625.4625.0625.22507,897
6/30/201525.2125.3524.8324.98641,153
6/29/201525.3225.4324.8224.90601,752
6/26/201525.3725.5525.2025.50958,012
6/25/201525.3925.5525.0825.23575,084
6/24/201525.5025.5525.2325.23496,744
6/23/201525.3725.5225.2725.52430,436
6/22/201525.1925.3024.9425.20482,116
6/19/201525.0825.1024.7424.951,060,042
6/18/201524.8425.1824.5325.07463,440
6/17/201525.4025.4424.6824.75585,311
6/16/201525.1125.4324.9325.34408,921
6/15/201525.1625.3324.7625.21534,165
6/12/201525.2825.4925.1025.22192,785
6/11/201525.2325.3824.9725.36412,119
6/10/201525.0025.5024.9825.27365,172
6/9/201524.8225.0924.6224.94353,206
6/8/201524.8124.8824.6524.76276,219
6/5/201524.3624.8024.3524.79323,229
6/4/201524.4424.4924.1124.24230,063
6/3/201524.1824.6024.1424.55402,974
6/2/201523.8524.2523.6824.05272,797
6/1/201524.0024.0823.5823.92327,590
5/29/201524.0824.0823.6823.85294,075
5/28/201524.0824.3123.9024.14250,458
5/27/201524.1924.4124.0224.34283,884
5/26/201524.1424.1623.8724.13333,621
5/22/201524.4724.4924.2024.32196,572
5/21/201524.4924.5524.2924.45158,040
5/20/201524.6324.6324.3224.48161,468
5/19/201524.4424.6624.3624.64251,135
5/18/201523.9624.4023.8824.35306,984
5/15/201524.2524.3523.8023.95251,778
5/14/201524.3624.5024.1924.33296,916
5/13/201524.2624.3323.9624.31259,150
5/12/201524.0324.3123.7624.26311,591
5/11/201523.9924.1823.8724.09346,533
5/8/201524.0724.0723.6524.00315,765
5/7/201524.0024.0323.7323.88288,145
5/6/201523.9124.0923.6424.06342,874
5/5/201523.8324.0523.7323.80383,363
5/4/201523.5724.1123.5723.94399,286
5/1/201523.9224.0523.4623.57327,540
4/30/201523.9624.2623.7223.80737,282
4/29/201524.3624.6023.9324.02481,256
4/28/201523.5924.0023.5023.98325,759
4/27/201523.7024.0423.2723.56508,107
4/24/201524.0124.0123.5823.66320,674
4/23/201524.0224.1023.7824.02291,736
4/22/201523.9724.2023.6324.10298,285
4/21/201524.1724.2523.8223.90301,156
4/20/201523.8724.1523.7224.03191,284
4/17/201524.0224.1823.6923.71426,460
4/16/201524.3924.5524.0224.21313,694
4/15/201524.0524.5623.9824.35474,724
4/14/201524.2924.4523.9324.02447,955
4/13/201524.3124.6324.2424.25453,178
4/10/201524.2924.3724.0724.26224,299
4/9/201524.2124.3423.8524.23195,746
4/8/201524.2824.4824.1224.28197,049
4/7/201524.3024.5024.1124.28281,427
4/6/201524.2324.3023.8024.29375,189
4/2/201524.0724.3424.0724.29289,095
4/1/201524.1024.2223.7524.03371,586
3/31/201524.2124.3923.9724.28452,490
3/30/201524.0224.4923.8824.30335,948
3/27/201523.9623.9623.6223.83216,225
3/26/201523.7623.9823.4923.94308,458
3/25/201524.1924.2423.7623.76539,722
3/24/201524.4324.4824.1524.20417,070
3/23/201524.5424.6524.1724.38387,340
3/20/201524.2224.7024.0324.541,843,479
3/19/201523.8624.1323.5224.00609,225
3/18/201524.0824.5123.7323.90506,722
3/17/201524.1124.1723.7924.17613,696
3/16/201524.4924.4924.0324.13568,899
3/13/201524.6224.6324.0924.40375,382
3/12/201524.0624.6823.9924.60668,147
3/11/201523.6023.8823.4423.87439,732
3/10/201523.6823.8823.3923.50373,689
3/9/201523.7423.9923.6223.86362,957
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!