Trustmark Corp $24.00

down -0.24


22/9/2014 09:55 AM  |  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
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
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
Trading Center