$23.68 +0.48 (%) Trustmark Corp - NASDAQ

Oct. 21, 2014 | 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
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
10/9/201423.1123.3222.7322.73569,483
10/8/201422.7723.2422.5923.22700,831
10/7/201422.9723.0522.7122.74475,772
10/6/201423.4223.5423.0023.07221,769
10/3/201423.2323.5423.1623.32490,721
10/2/201422.8023.1722.6722.96381,023
10/1/201422.9523.2022.6822.79591,660
9/30/201423.2923.3923.0323.04484,896
9/29/201423.2123.3823.1423.29340,186
9/26/201423.3523.4723.1823.46368,128
9/25/201423.5423.5423.2723.37550,732
9/24/201423.6523.7523.4823.66419,313
9/23/201423.8924.0923.6523.65488,156
9/22/201424.2324.2423.9323.98384,192
9/19/201424.6924.7624.2124.24814,593
9/18/201424.0924.6924.0924.50363,467
9/17/201423.9424.2423.7324.00272,196
9/16/201424.1024.3323.8923.94437,967
9/15/201424.5524.5524.1224.14225,015
9/12/201424.4024.6824.1824.44307,328
9/11/201424.1624.4024.0724.36258,588
9/10/201423.8724.2723.8724.26184,825
9/9/201424.0424.0423.7323.91201,473
9/8/201423.9524.1423.8624.12228,170
9/5/201423.8024.0023.7123.95181,434
9/4/201423.9424.2123.7623.91205,056
9/3/201424.0624.1523.8123.91278,876
9/2/201423.8624.1223.7523.93388,145
8/29/201423.7123.8623.5423.74324,392
8/28/201423.8323.8723.5623.68226,385
8/27/201424.0224.0223.7723.92396,171
8/26/201423.8724.1823.8724.17267,341
8/25/201423.9724.0723.7823.91196,522
8/22/201423.9224.0823.7123.85185,993
8/21/201423.7324.0623.5323.92269,827
8/20/201423.6423.7923.5123.76193,519
8/19/201423.7223.8923.6123.75229,026
8/18/201423.5423.8023.4223.77243,510
8/15/201423.6423.6823.1223.34479,890
8/14/201423.2623.5723.2623.47448,708
8/13/201423.1723.3723.1323.27264,248
8/12/201423.0623.3222.9223.08259,568
8/11/201423.0923.3722.9923.17258,284
8/8/201422.8623.0922.8423.03186,597
8/7/201423.0223.0222.7322.87263,795
8/6/201422.7223.1822.6122.97284,357
8/5/201422.6123.0022.6022.80352,030
8/4/201422.7922.9522.5022.76361,535
8/1/201423.1423.2222.5922.67596,887
7/31/201423.2123.4323.0123.03637,595
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center