$23.48 +0.17 (%) Trustmark Corp - NASDAQ

Mar. 5, 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
3/5/201523.3323.5222.9723.48308,737
3/4/201523.3623.4023.1523.31388,547
3/3/201523.3323.6423.3323.43815,258
3/2/201523.0523.5023.0123.46604,306
2/27/201523.2123.3223.0523.05222,260
2/26/201523.0923.3223.0123.26303,476
2/25/201523.2023.2822.9623.15381,906
2/24/201523.2523.5823.1823.39217,589
2/23/201523.1623.2522.9723.19190,553
2/20/201523.0623.3422.6623.33223,147
2/19/201523.0323.2722.8423.08186,575
2/18/201523.5323.5823.0923.16327,046
2/17/201523.3423.6823.2023.66283,920
2/13/201523.1623.4023.1323.39364,546
2/12/201522.7523.1622.7023.15264,220
2/11/201522.7022.9822.4322.60306,083
2/10/201522.7222.8122.2222.72281,017
2/9/201522.6122.7222.3922.49329,640
2/6/201522.5423.0022.4922.72390,765
2/5/201521.9922.4521.9922.43467,784
2/4/201522.1622.4221.9021.92478,361
2/3/201522.0122.6021.9922.35567,599
2/2/201521.5222.0221.2821.98490,173
1/30/201521.3821.7121.1721.36746,933
1/29/201521.3321.6621.0521.64821,771
1/28/201522.3222.5721.2621.421,077,124
1/27/201522.9222.9922.6222.71300,789
1/26/201522.8823.2022.4023.10459,674
1/23/201523.3623.4622.8722.89277,140
1/22/201522.3023.4422.3023.36518,637
1/21/201522.2522.6622.0322.28338,992
1/20/201522.5422.5422.0622.28303,732
1/16/201521.9322.5121.9022.47314,014
1/15/201522.2722.4221.9022.01411,047
1/14/201522.5022.5722.0222.28702,895
1/13/201522.7523.1922.5022.69445,683
1/12/201522.7122.8822.5622.68541,772
1/9/201523.5223.5222.7322.79570,309
1/8/201523.3523.6223.2723.54489,267
1/7/201523.3023.4222.9223.20374,264
1/6/201523.6323.8823.0323.06459,378
1/5/201524.1024.2723.6023.62326,800
1/2/201524.6924.6923.9324.28212,058
12/31/201424.8424.9324.5124.54260,579
12/30/201424.8125.1324.6524.81249,447
12/29/201424.6424.9824.6424.93281,271
12/26/201424.6724.7324.5424.62146,837
12/24/201424.6624.6824.2724.54130,730
12/23/201424.6824.8324.5024.70212,152
12/22/201424.5324.6524.2524.51343,214
12/19/201424.1724.8723.9224.622,386,842
12/18/201424.1024.2723.8624.20262,783
12/17/201423.2023.8423.0523.82354,702
12/16/201423.0023.4422.9223.20431,202
12/15/201423.5523.5522.9423.02352,448
12/12/201423.2723.6223.1423.37308,817
12/11/201423.4723.7723.3523.58273,351
12/10/201424.0524.1523.3723.39343,347
12/9/201423.5224.1923.4224.16306,419
12/8/201423.7824.2023.5823.77371,146
12/5/201423.5324.1723.5323.85295,457
12/4/201423.5723.6823.3923.56242,402
12/3/201423.3823.8223.2023.64357,150
12/2/201423.1523.6623.1523.39243,138
12/1/201423.3723.4022.9223.11584,489
11/28/201424.0524.0523.3023.34203,014
11/26/201424.0224.1423.7724.00233,147
11/25/201424.4224.4224.1224.26181,812
11/24/201424.0724.3123.9824.30232,357
11/21/201424.5124.7723.9223.94337,014
11/20/201423.9024.2623.8124.26184,334
11/19/201424.2724.2723.7424.06262,487
11/18/201424.2724.4224.1024.26259,568
11/17/201424.2724.3024.1024.20267,842
11/14/201424.6624.7524.2724.35239,728
11/13/201424.9424.9424.5324.57227,209
11/12/201424.5024.8724.5024.86393,492
11/11/201424.6824.7424.5624.61253,693
11/10/201424.5424.7224.4924.72252,366
11/7/201424.5724.6524.3524.54205,868
11/6/201424.4324.5924.3124.55262,102
11/5/201424.4924.4924.1124.33271,505
11/4/201424.2424.3924.0024.30356,638
11/3/201424.3924.5724.1824.36388,357
10/31/201424.4624.5524.1024.33656,282
10/30/201423.9224.3023.5024.00656,412
10/29/201424.5024.5023.3924.30867,967
10/28/201423.7524.4923.7524.44416,273
10/27/201423.4023.7323.3123.71323,086
10/24/201423.4623.6523.3623.51175,392
10/23/201423.5123.7723.3723.47367,664
10/22/201423.7923.8023.3123.34371,330
10/21/201423.3323.7523.2823.68311,734
10/20/201423.1823.3623.0023.20243,402
10/17/201423.7623.7623.1523.18436,019
10/16/201422.5623.5422.5023.43672,973
10/15/201422.9723.4522.3922.861,005,855
10/14/201423.2323.5723.1223.31478,945
10/13/201422.7223.3022.7022.97377,496
10/10/201422.6223.2022.5622.75531,243
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center