$27.99 +0.15 (%) Trustmark Corp - NASDAQ

Aug. 25, 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
8/24/201627.7827.8727.7127.84301,728
8/23/201627.6827.8227.4227.69385,842
8/22/201627.3127.5827.2527.55322,563
8/19/201627.2527.4927.0327.33773,279
8/18/201626.9527.3626.8527.36344,080
8/17/201626.8727.1126.8727.02280,810
8/16/201626.8427.0026.6726.89220,960
8/15/201626.8627.0326.7526.99226,448
8/12/201626.6027.0025.6826.76177,499
8/11/201626.7726.9526.6126.77200,991
8/10/201627.0527.0526.6726.75247,448
8/9/201626.9427.1025.5627.00283,280
8/8/201626.8926.9926.7226.86274,360
8/5/201626.2726.9426.1426.93411,718
8/4/201626.0126.1425.9426.05231,941
8/3/201625.6826.0325.6826.02332,320
8/2/201625.9225.9725.6025.69286,430
8/1/201626.2026.3825.9125.97356,157
7/29/201626.2326.3426.0826.10481,272
7/28/201626.5526.6225.9426.27377,497
7/27/201625.7526.1925.4326.03483,220
7/26/201625.5125.7725.1725.69300,617
7/25/201625.6525.7125.5025.55190,148
7/22/201625.4325.8125.3325.72261,727
7/21/201625.5725.6725.3325.44327,239
7/20/201625.9425.9525.6325.65269,232
7/19/201625.6525.9625.5825.84372,607
7/18/201625.7825.9725.6725.69241,175
7/15/201626.0126.0125.7425.88573,776
7/14/201625.9826.0825.8325.90856,374
7/13/201625.7325.7525.5325.69383,562
7/12/201625.4825.8125.4525.67758,376
7/11/201624.9025.2124.8425.16507,221
7/8/201624.6524.8424.5024.69504,476
7/7/201624.1324.5424.0324.28343,323
7/6/201623.8324.2023.6724.13402,782
7/5/201624.3524.3523.7823.94692,568
7/1/201624.5124.7024.3124.64431,872
6/30/201624.2624.8524.0224.85635,388
6/29/201624.0224.2223.8724.20407,933
6/28/201623.3223.8023.2523.69512,842
6/27/201623.5723.6122.9523.17718,455
6/24/201624.0224.3723.7723.98753,949
6/23/201624.8925.2924.8925.28636,363
6/22/201624.5324.8424.5324.55295,062
6/21/201624.5724.6824.3624.53567,698
6/20/201624.3824.8424.3824.58544,191
6/17/201623.9324.2523.8323.98948,209
6/16/201623.8723.9223.5623.86446,407
6/15/201624.0024.4523.8324.01397,601
6/14/201624.2024.3923.8323.96542,302
6/13/201624.2824.5624.1424.28548,716
6/10/201624.2424.6224.1924.41337,942
6/9/201624.5424.7624.1724.62375,475
6/8/201624.6724.8424.5624.73255,314
6/7/201624.8124.8224.6024.69244,853
6/6/201624.5124.9224.5124.76319,041
6/3/201624.6224.6224.0224.42388,875
6/2/201624.8224.8624.6024.85290,941
6/1/201624.6624.9624.5124.86444,131
5/31/201624.9324.9724.7024.78424,975
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center