$24.26 -0.04 (%) Trustmark Corp - NASDAQ

Nov. 25, 2014 | 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
11/25/201424.4224.4224.1224.26181,812
11/24/201424.0724.3123.9824.30232,357
11/21/201424.5124.7723.9223.94337,014
11/20/201423.9024.2623.8124.26184,334
11/19/201424.2724.2723.7424.06262,487
11/18/201424.2724.4224.1024.26259,568
11/17/201424.2724.3024.1024.20267,842
11/14/201424.6624.7524.2724.35239,728
11/13/201424.9424.9424.5324.57227,209
11/12/201424.5024.8724.5024.86393,492
11/11/201424.6824.7424.5624.61253,693
11/10/201424.5424.7224.4924.72252,366
11/7/201424.5724.6524.3524.54205,868
11/6/201424.4324.5924.3124.55262,102
11/5/201424.4924.4924.1124.33271,505
11/4/201424.2424.3924.0024.30356,638
11/3/201424.3924.5724.1824.36388,357
10/31/201424.4624.5524.1024.33656,282
10/30/201423.9224.3023.5024.00656,412
10/29/201424.5024.5023.3924.30867,967
10/28/201423.7524.4923.7524.44416,273
10/27/201423.4023.7323.3123.71323,086
10/24/201423.4623.6523.3623.51175,392
10/23/201423.5123.7723.3723.47367,664
10/22/201423.7923.8023.3123.34371,330
10/21/201423.3323.7523.2823.68311,734
10/20/201423.1823.3623.0023.20243,402
10/17/201423.7623.7623.1523.18436,019
10/16/201422.5623.5422.5023.43672,973
10/15/201422.9723.4522.3922.861,005,855
10/14/201423.2323.5723.1223.31478,945
10/13/201422.7223.3022.7022.97377,496
10/10/201422.6223.2022.5622.75531,243
10/9/201423.1123.3222.7322.73569,483
10/8/201422.7723.2422.5923.22700,831
10/7/201422.9723.0522.7122.74475,772
10/6/201423.4223.5423.0023.07221,769
10/3/201423.2323.5423.1623.32490,721
10/2/201422.8023.1722.6722.96381,023
10/1/201422.9523.2022.6822.79591,660
9/30/201423.2923.3923.0323.04484,896
9/29/201423.2123.3823.1423.29340,186
9/26/201423.3523.4723.1823.46368,128
9/25/201423.5423.5423.2723.37550,732
9/24/201423.6523.7523.4823.66419,313
9/23/201423.8924.0923.6523.65488,156
9/22/201424.2324.2423.9323.98384,192
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center