Trustmark Corp (NQ: TRMK )

28.64 -0.51 (-1.75%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.78 16.93 16.75 16.78 94,907 +0.08(+0.47%)
May 27, 2004 16.97 16.99 16.62 16.70 90,442 -0.24(-1.39%)
May 26, 2004 16.48 16.94 16.47 16.94 60,681 +0.38(+2.30%)
May 25, 2004 16.32 16.75 16.25 16.56 91,269 +0.16(+0.96%)
May 24, 2004 16.34 16.41 16.15 16.40 73,743 +0.17(+1.04%)
May 21, 2004 16.12 16.29 16.12 16.23 71,428 +0.02(+0.15%)
May 20, 2004 16.07 16.22 16.02 16.21 36,706 +0.13(+0.83%)
May 19, 2004 16.08 16.40 16.08 16.08 71,593 -0.05(-0.30%)
May 18, 2004 15.92 16.12 15.85 16.12 68,286 +0.29(+1.83%)
May 17, 2004 15.85 15.90 15.72 15.83 40,343 -0.11(-0.68%)
May 14, 2004 15.85 16.00 15.85 15.94 146,494 +0.02(+0.11%)
May 13, 2004 15.70 16.06 15.70 15.92 149,966 +0.14(+0.88%)
May 12, 2004 15.81 15.89 15.66 15.79 117,890 -0.02(-0.15%)
May 11, 2004 15.80 15.89 15.79 15.81 77,215 +0.00(+0.00%)
May 10, 2004 15.95 16.15 15.79 15.81 166,666 -0.19(-1.17%)
May 07, 2004 16.22 16.22 15.91 16.00 155,753 -0.15(-0.90%)
May 06, 2004 16.19 16.29 16.08 16.14 97,718 -0.08(-0.49%)
May 05, 2004 16.15 16.38 16.11 16.22 144,179 +0.08(+0.52%)
May 04, 2004 16.11 16.23 16.02 16.14 113,921 -0.01(-0.07%)
May 03, 2004 16.00 16.15 16.00 16.15 109,953 +0.04(+0.23%)
Apr 30, 2004 16.03 16.20 16.03 16.11 137,565 +0.05(+0.30%)
Apr 29, 2004 16.29 16.39 15.99 16.06 122,685 -0.24(-1.45%)
Apr 28, 2004 16.38 16.46 16.28 16.30 73,247 -0.21(-1.28%)
Apr 27, 2004 16.40 16.58 16.40 16.51 168,650 -0.01(-0.07%)
Apr 26, 2004 16.47 16.55 16.47 16.52 142,691 +0.05(+0.29%)
Apr 23, 2004 16.48 16.50 16.41 16.47 239,913 +0.08(+0.52%)
Apr 22, 2004 16.33 16.42 16.26 16.39 180,059 +0.06(+0.37%)
Apr 21, 2004 16.39 16.44 16.25 16.33 76,719 -0.21(-1.28%)
Apr 20, 2004 16.83 16.83 16.20 16.54 152,446 -0.02(-0.11%)
Apr 19, 2004 16.75 16.76 16.50 16.56 84,325 -0.18(-1.08%)
Apr 16, 2004 16.78 16.92 16.73 16.74 124,007 -0.04(-0.25%)
Apr 15, 2004 16.89 16.97 16.74 16.78 53,240 -0.10(-0.61%)
Apr 14, 2004 17.30 17.39 16.74 16.89 79,695 -0.48(-2.79%)
Apr 13, 2004 17.53 17.71 17.33 17.37 77,876 -0.36(-2.01%)
Apr 12, 2004 17.53 17.76 17.53 17.73 59,523 +0.04(+0.21%)
Apr 08, 2004 17.90 17.93 17.66 17.69 100,528 -0.22(-1.25%)
Apr 07, 2004 18.14 18.14 17.82 17.91 76,719 -0.13(-0.74%)
Apr 06, 2004 18.14 18.14 17.87 18.05 94,411 +0.03(+0.17%)
Apr 05, 2004 17.97 18.13 17.87 18.02 198,247 -0.04(-0.20%)
Apr 02, 2004 18.11 18.13 17.99 18.05 132,770 -0.02(-0.13%)
Apr 01, 2004 17.45 18.10 17.33 18.08 124,503 +0.53(+3.00%)
Mar 31, 2004 17.71 17.75 17.55 17.55 58,200 -0.20(-1.12%)
Mar 30, 2004 17.52 17.79 17.10 17.75 151,950 +0.10(+0.55%)
Mar 29, 2004 17.45 17.78 17.45 17.65 55,224 +0.20(+1.14%)
Mar 26, 2004 17.65 17.69 17.45 17.45 133,597 -0.24(-1.33%)
Mar 25, 2004 17.65 17.78 17.29 17.69 78,372 +0.03(+0.17%)
Mar 24, 2004 17.79 17.81 17.62 17.66 76,554 -0.13(-0.71%)
Mar 23, 2004 17.90 18.02 17.76 17.79 32,572 -0.01(-0.03%)
Mar 22, 2004 17.84 18.00 17.76 17.79 92,427 -0.16(-0.91%)
Mar 19, 2004 17.91 18.09 17.87 17.96 60,846 +0.05(+0.27%)
Mar 18, 2004 17.82 18.06 17.78 17.91 46,626 -0.04(-0.24%)
Mar 17, 2004 17.97 18.07 17.76 17.95 67,790 +0.10(+0.54%)
Mar 16, 2004 18.20 18.32 17.78 17.85 98,544 -0.28(-1.53%)
Mar 15, 2004 18.36 18.36 18.04 18.13 84,490 -0.16(-0.89%)
Mar 12, 2004 18.20 18.40 18.14 18.30 82,341 +0.13(+0.70%)
Mar 11, 2004 18.35 18.40 18.17 18.17 57,870 -0.11(-0.63%)
Mar 10, 2004 18.51 18.59 18.24 18.28 75,562 -0.09(-0.49%)
Mar 09, 2004 18.49 18.49 18.28 18.37 38,690 -0.05(-0.26%)
Mar 08, 2004 18.48 18.51 18.30 18.42 33,234 -0.04(-0.20%)
Mar 05, 2004 18.25 18.51 18.25 18.46 27,116 +0.02(+0.13%)
Mar 04, 2004 18.33 18.44 18.19 18.43 95,899 +0.17(+0.93%)
Mar 03, 2004 18.33 18.35 18.15 18.27 38,690 -0.11(-0.59%)
Mar 02, 2004 18.49 18.49 18.27 18.37 62,830 +0.05(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.