TRMK

Trustmark Corporation Historical Stock Prices

$22.71
*  
0.39
1.69%
Get TRMK Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading TRMK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TRMK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  22.92  22.9899  22.62  22.71 299,875
01/27/2015 22.92 22.9899 22.62 22.71 300,789
01/26/2015 22.88 23.2 22.4 23.1 459,674
01/23/2015 23.36 23.46 22.87 22.89 277,140
01/22/2015 22.3 23.44 22.3 23.36 518,637
01/21/2015 22.25 22.66 22.03 22.28 338,992
01/20/2015 22.54 22.54 22.06 22.28 303,732
01/16/2015 21.93 22.51 21.9 22.47 314,014
01/15/2015 22.27 22.42 21.9 22.01 411,047
01/14/2015 22.5 22.57 22.02 22.28 702,895
01/13/2015 22.75 23.19 22.5 22.69 445,683
01/12/2015 22.71 22.88 22.56 22.68 541,772
01/09/2015 23.52 23.52 22.73 22.79 570,309
01/08/2015 23.35 23.62 23.27 23.54 489,267
01/07/2015 23.3 23.424 22.92 23.2 374,264
01/06/2015 23.63 23.88 23.03 23.06 459,378
01/05/2015 24.1 24.27 23.6 23.62 326,800
01/02/2015 24.69 24.69 23.93 24.28 211,758
12/31/2014 24.84 24.93 24.51 24.54 260,579
12/30/2014 24.81 25.13 24.65 24.81 249,447
12/29/2014 24.64 24.98 24.64 24.93 281,271
12/26/2014 24.67 24.73 24.54 24.62 146,837
12/24/2014 24.66 24.68 24.27 24.54 130,730
12/23/2014 24.68 24.83 24.5 24.7 212,152
12/22/2014 24.53 24.6499 24.25 24.51 343,214
12/19/2014 24.17 24.87 23.92 24.62 2,362,926
12/18/2014 24.1 24.27 23.86 24.2 260,244
12/17/2014 23.2 23.84 23.05 23.82 354,702
12/16/2014 23 23.44 22.92 23.2 431,202
12/15/2014 23.55 23.55 22.94 23.02 352,448
12/12/2014 23.27 23.62 23.14 23.37 308,817
12/11/2014 23.47 23.774 23.35 23.58 273,351
12/10/2014 24.05 24.15 23.37 23.39 343,347
12/09/2014 23.52 24.19 23.42 24.16 305,627
12/08/2014 23.78 24.2 23.575 23.77 371,146
12/05/2014 23.53 24.17 23.53 23.85 295,457
12/04/2014 23.57 23.68 23.39 23.56 242,402
12/03/2014 23.38 23.82 23.2001 23.64 357,150
12/02/2014 23.15 23.66 23.15 23.39 243,138
12/01/2014 23.37 23.4 22.92 23.11 584,489
11/28/2014 24.05 24.05 23.3 23.34 203,014
11/26/2014 24.02 24.14 23.77 24 233,147
11/25/2014 24.42 24.42 24.12 24.26 181,812
11/24/2014 24.07 24.305 23.98 24.3 232,357
11/21/2014 24.51 24.77 23.92 23.94 337,014
11/20/2014 23.9 24.26 23.81 24.26 184,167
11/19/2014 24.27 24.27 23.74 24.06 262,487
11/18/2014 24.27 24.42 24.1 24.255 259,568
11/17/2014 24.27 24.3 24.1 24.2 267,842
11/14/2014 24.66 24.75 24.27 24.35 239,728
11/13/2014 24.94 24.94 24.53 24.57 227,209
11/12/2014 24.5 24.87 24.5 24.86 393,492
11/11/2014 24.68 24.74 24.56 24.61 253,533
11/10/2014 24.54 24.72 24.49 24.715 252,366
11/07/2014 24.57 24.65 24.35 24.54 205,868
11/06/2014 24.43 24.59 24.31 24.55 262,102
11/05/2014 24.49 24.49 24.11 24.33 271,505
11/04/2014 24.24 24.39 24 24.3 356,638
11/03/2014 24.39 24.57 24.18 24.36 388,357
10/31/2014 24.46 24.55 24.1 24.33 656,282
10/30/2014 23.92 24.3 23.5 24 656,412
10/29/2014 24.5 24.5 23.39 24.3 867,967
10/28/2014 23.75 24.49 23.75 24.44 416,273
10/27/2014 23.4 23.73 23.31 23.71 323,086
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?