$21.31 -0.37 (%) Trustmark Corp - NASDAQ

Feb. 10, 2016 | 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
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
1/5/201622.7422.8822.4822.66463,833
1/4/201622.6222.9222.4522.63801,092
12/31/201523.3023.4923.0323.04481,574
12/30/201523.7923.7923.4123.44355,362
12/29/201523.6723.8423.5223.80269,294
12/28/201523.3923.7423.1923.49395,179
12/24/201523.4723.6923.3823.52229,965
12/23/201523.5423.6123.3223.42444,784
12/22/201523.3723.3722.9523.33338,351
12/21/201522.9823.3822.9823.29502,045
12/18/201523.4423.5622.7322.913,157,922
12/17/201523.8523.9823.4523.57485,098
12/16/201523.9524.0523.4323.91586,587
12/15/201523.5023.9623.3923.78573,151
12/14/201523.1223.5022.8823.22776,461
12/11/201523.1123.3523.0023.12717,902
12/10/201523.5523.8423.2923.55451,627
12/9/201523.6323.8423.1823.55614,621
12/8/201523.9924.1923.6423.65606,538
12/7/201524.6324.8024.0824.19447,479
12/4/201524.4624.9424.4524.76390,945
12/3/201524.9325.0024.3824.46533,494
12/2/201525.3425.4924.6624.74506,540
12/1/201525.3025.4525.0925.27257,009
11/30/201525.2725.3725.0025.25399,809
11/27/201525.2425.3624.9525.22160,770
11/25/201525.3625.3825.0525.37192,373
11/24/201525.0425.4024.8725.33268,270
11/23/201525.1525.5124.9925.21332,838
11/20/201525.0225.3124.9325.08308,860
11/19/201525.0225.1224.8024.95328,363
11/18/201524.9625.1024.5125.06395,656
11/17/201524.9225.5124.2824.79513,502
11/16/201524.4824.8524.3724.84437,996
11/13/201524.5124.7824.3824.59594,438
11/12/201525.0725.3124.6324.65364,775
11/11/201525.7725.7825.1125.22376,387
11/10/201525.5925.7725.3225.63569,978
11/9/201525.9926.0425.4625.60415,596
11/6/201525.5425.9825.5425.92613,883
11/5/201524.8225.4424.6225.31444,727
11/4/201524.9324.9924.7124.90302,524
11/3/201524.6225.0024.5324.84476,388
11/2/201524.1424.7324.0524.70501,591
10/30/201524.6924.6923.7924.03534,202
10/29/201524.8425.0724.6124.67649,676
10/28/201523.9224.8723.9224.87559,390
10/27/201524.1224.3723.9224.15341,900
10/26/201524.5424.5724.0924.33290,400
10/23/201524.3524.5624.0224.55299,337
10/22/201524.0524.4223.6824.08474,725
10/21/201524.3624.5523.9023.90428,137
10/20/201524.0824.3623.9824.25327,816
10/19/201523.7324.1123.7323.95299,604
10/16/201523.8524.0423.6223.86316,775
10/15/201523.3923.8323.2123.82427,122
10/14/201523.9123.9423.1623.25340,672
10/13/201523.8524.1023.7423.90486,171
10/12/201523.6223.9623.4123.93347,011
10/9/201523.8523.9723.4623.58406,289
10/8/201523.4723.8323.3423.82418,311
10/7/201523.4723.5723.2023.56582,898
10/6/201523.1523.2922.9423.07434,931
10/5/201522.8823.2522.6623.23331,283
10/2/201522.7422.8821.9822.63551,225
10/1/201523.1523.2422.7923.11369,995
9/30/201523.1423.2422.8823.17553,603
9/29/201522.8223.0922.7722.93375,462
9/28/201522.9623.0922.7922.80421,511
9/25/201523.0023.3122.9923.04377,479
9/24/201522.5322.9722.5322.88366,821
9/23/201522.7622.9522.5922.76267,108
9/22/201522.5922.9122.5322.69293,797
9/21/201522.6823.0022.5822.86308,670
9/18/201522.4222.6422.2722.49874,224
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center