$24.81 +0.10 (%) Trustmark Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRMK historical data

Date Open High Low Close Volume
5/27/201624.4924.8224.4924.81316,208
5/26/201624.9824.9824.6624.71298,322
5/25/201625.0025.2124.1825.00548,822
5/24/201624.6024.9924.3824.91383,502
5/23/201624.5124.7324.2624.44325,258
5/20/201624.2824.6624.2824.52393,829
5/19/201624.3924.7323.9524.16290,074
5/18/201623.6724.5023.6724.46385,848
5/17/201623.9524.2123.6023.67373,763
5/16/201623.6624.2323.6624.07325,124
5/13/201624.0724.3423.5923.72430,158
5/12/201624.0624.2923.8624.09368,333
5/11/201624.1224.2924.0024.07291,246
5/10/201623.9424.2623.8524.11277,557
5/9/201623.7424.0323.5523.78251,277
5/6/201623.6223.8523.5323.83301,748
5/5/201623.9824.0023.6523.72442,282
5/4/201623.9524.2023.6123.85333,342
5/3/201624.2924.5123.8724.12381,190
5/2/201624.6624.7324.3724.58480,677
4/29/201624.5024.7324.3024.51367,651
4/28/201624.3724.7524.2824.51371,945
4/27/201624.4024.6124.0924.36410,573
4/26/201624.2324.5324.0924.43365,750
4/25/201624.2724.3624.0624.22348,830
4/22/201624.2924.5624.2024.42411,810
4/21/201624.3824.4724.1924.21398,767
4/20/201624.1824.4224.0224.33331,916
4/19/201623.9124.2023.8224.14366,623
4/18/201623.5423.8623.5423.80289,841
4/15/201623.6123.9823.5723.71324,575
4/14/201623.6024.0223.4923.66401,049
4/13/201623.1323.6423.1323.63616,801
4/12/201622.5322.9422.4722.93301,594
4/11/201622.3022.8322.2722.45332,786
4/8/201622.3222.4722.0822.23474,992
4/7/201622.3222.4121.9322.06663,284
4/6/201622.4322.6222.1622.52714,082
4/5/201622.6622.8022.3522.36558,094
4/4/201623.0623.1122.7822.84224,899
4/1/201622.8523.0422.6123.02320,502
3/31/201623.0423.2322.9023.03287,334
3/30/201623.1823.3923.0223.16316,560
3/29/201622.6023.1122.3823.08443,057
3/28/201622.9223.0022.6322.76179,416
3/24/201622.6222.8022.4322.80258,484
3/23/201623.1323.3022.8022.82354,822
3/22/201623.2323.2422.9823.14346,801
3/21/201623.4123.5923.0623.33404,528
3/18/201623.1223.5423.1023.371,425,456
3/17/201622.6223.1122.3923.01535,688
3/16/201622.8923.0722.5022.63402,268
3/15/201623.1423.2022.8722.91411,865
3/14/201623.2823.3623.0123.20287,384
3/11/201623.1923.4223.1023.39379,522
3/10/201622.9323.0721.9822.98320,088
3/9/201623.1223.2122.6922.78381,410
3/8/201623.2723.4122.9222.94366,376
3/7/201623.3923.6123.3223.48391,529
3/4/201623.4823.6423.2423.52437,714
3/3/201622.9223.4422.9023.34469,717
3/2/201622.6622.9222.5322.92294,901
3/1/201622.0122.6622.0122.65322,639
2/29/201622.3822.4421.8721.88358,979
2/26/201622.1822.5122.0522.38336,171
2/25/201622.1322.3421.8822.19294,401
2/24/201621.7022.1321.4322.10307,824
2/23/201622.4622.4621.8922.00310,260
2/22/201622.5022.6522.3322.48387,881
2/19/201622.0922.4721.9022.32522,660
2/18/201622.1722.4921.7922.21605,107
2/17/201622.3422.4521.9722.04388,750
2/16/201621.9122.3021.5422.15426,437
2/12/201621.1021.5921.1021.49454,589
2/11/201620.8121.2020.6020.94431,397
2/10/201621.8122.0021.3121.31452,249
2/9/201621.1221.9121.1221.68724,981
2/8/201620.8621.5020.7721.41621,434
2/5/201621.4821.6521.1021.11429,592
2/4/201621.1721.6721.0821.40587,062
2/3/201621.1421.2420.4821.14578,300
2/2/201621.2521.3620.8220.92614,611
2/1/201621.5421.7021.3021.50372,622
1/29/201621.1621.6421.1521.64632,379
1/28/201621.0021.4421.0021.25582,044
1/27/201621.3821.3820.3320.84594,336
1/26/201620.1020.6320.1020.55579,390
1/25/201620.5620.7619.9019.93641,487
1/22/201620.4120.7820.1620.76645,590
1/21/201620.4920.6820.1020.14563,379
1/20/201620.2220.6119.7520.42874,611
1/19/201620.9120.9820.4120.53415,172
1/15/201620.3020.6820.1420.66676,475
1/14/201620.9721.1520.7120.90608,090
1/13/201621.6021.6020.6520.79704,854
1/12/201621.6721.7121.1521.55628,831
1/11/201621.5421.7021.3921.50639,660
1/8/201621.9121.9821.3721.40736,972
1/7/201621.9522.2721.7721.77660,723
1/6/201622.3622.5622.2922.32690,689
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center