Trustmark Corporation - Common Stock (TRMK)

Historical Prices For Trustmark Corporation - Common Stock (TRMK)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	34.56	35.22	34.24	34.46	267,266	34.46
5/29/2025	34.71	34.82	34.46	34.82	210,225	34.58
5/28/2025	35.17	35.46	34.62	34.66	189,548	34.42
5/27/2025	35.03	35.28	34.59	35.26	210,298	35.02
5/23/2025	34.04	34.73	34.00	34.61	396,172	34.37
5/22/2025	34.74	35.07	34.58	34.71	200,546	34.47
5/21/2025	35.46	35.56	34.88	34.93	273,213	34.69
5/20/2025	36.00	36.07	35.69	35.85	286,188	35.60
5/19/2025	35.63	36.00	35.52	35.97	242,176	35.72
5/16/2025	36.02	36.11	35.63	35.99	417,332	35.74
5/15/2025	35.89	36.26	35.72	36.02	261,080	35.77
5/14/2025	36.03	36.16	35.80	35.82	327,860	35.57
5/13/2025	36.52	36.55	35.82	36.25	347,397	36.00
5/12/2025	36.03	36.93	36.03	36.20	367,070	35.95
5/09/2025	35.25	35.36	34.93	35.12	150,284	34.88
5/08/2025	34.90	35.49	34.68	35.23	208,776	34.99
5/07/2025	34.98	35.05	34.48	34.60	218,264	34.36
5/06/2025	34.26	34.74	34.12	34.51	148,747	34.27
5/05/2025	34.63	35.15	34.55	34.72	213,276	34.48
5/02/2025	34.58	35.08	34.34	34.91	220,247	34.67
5/01/2025	33.68	34.34	33.28	34.08	339,980	33.85
4/30/2025	33.59	33.92	33.09	33.55	349,549	33.32
4/29/2025	33.54	34.15	33.16	34.09	238,623	33.85
4/28/2025	33.44	33.94	33.27	33.68	372,273	33.45
4/25/2025	33.10	33.67	32.91	33.34	358,442	33.11
4/24/2025	33.75	33.85	33.20	33.47	344,584	33.24
4/23/2025	33.59	35.03	33.49	33.88	605,272	33.65
4/22/2025	33.05	34.01	32.68	33.80	437,715	33.57
4/21/2025	32.47	32.76	32.22	32.69	311,830	32.46
4/17/2025	32.38	32.89	32.33	32.75	456,968	32.52
4/16/2025	32.28	32.60	32.00	32.47	409,769	32.25
4/15/2025	32.00	32.69	31.38	32.36	299,333	32.14
4/14/2025	31.41	32.25	30.69	31.69	346,668	31.47
4/11/2025	30.62	31.33	30.05	31.22	620,683	31.00
4/10/2025	32.05	32.51	30.20	31.11	500,770	30.90
4/09/2025	30.41	33.66	29.91	32.88	722,553	32.65
4/08/2025	32.07	32.26	30.21	30.79	557,419	30.58
4/07/2025	29.96	32.12	29.77	30.90	585,536	30.69
4/04/2025	31.94	32.80	29.97	30.62	302,392	30.41
4/03/2025	32.87	33.10	31.80	31.85	528,983	31.63
4/02/2025	34.39	34.77	33.72	34.59	281,500	34.35
4/01/2025	34.18	34.66	33.90	34.51	261,958	34.27
3/31/2025	33.91	34.57	33.91	34.49	275,493	34.25
3/28/2025	35.06	35.18	34.12	34.30	225,342	34.06
3/27/2025	35.31	35.67	34.66	35.15	318,049	34.91
3/26/2025	35.23	35.73	35.03	35.28	196,792	35.04
3/25/2025	35.19	35.51	35.05	35.17	240,974	34.93
3/24/2025	34.64	35.14	34.48	35.10	283,973	34.86
3/21/2025	33.79	34.43	32.90	34.01	1,083,485	33.78
3/20/2025	34.03	34.73	33.93	33.95	281,326	33.72
3/19/2025	34.27	34.75	33.90	34.43	283,996	34.19
3/18/2025	34.25	34.42	33.89	34.38	244,916	34.14
3/17/2025	34.57	34.58	33.61	34.36	253,736	34.12
3/14/2025	33.40	34.11	33.40	34.11	203,844	33.87
3/13/2025	33.69	33.92	33.12	33.12	305,173	32.89
3/12/2025	34.00	34.47	32.88	33.58	359,934	33.35
3/11/2025	32.93	33.34	32.38	32.92	505,464	32.69
3/10/2025	34.01	34.18	32.80	32.93	413,167	32.70
3/07/2025	34.53	35.41	33.80	34.54	355,218	34.30
3/06/2025	34.83	35.04	34.38	34.71	238,487	34.47
3/05/2025	35.32	35.61	34.79	35.25	277,876	35.01
3/04/2025	36.29	36.29	35.13	35.28	578,934	35.04
3/03/2025	36.68	37.18	36.30	36.73	269,509	36.48