$24.32 -0.13 (%) Trustmark Corp - NASDAQ

May. 22, 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
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
3/6/201523.4924.0023.3723.62496,419
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center