TRMK

Trustmark Corporation Historical Stock Prices

$23.92
*  
0.015
0.06%
Get TRMK Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading TRMK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.02  24.02  23.77  23.92 395,919
08/27/2014 24.02 24.02 23.77 23.92 396,171
08/26/2014 23.87 24.18 23.87 24.165 267,041
08/25/2014 23.97 24.07 23.78 23.91 196,522
08/22/2014 23.92 24.08 23.71 23.85 185,993
08/21/2014 23.73 24.06 23.53 23.92 269,827
08/20/2014 23.64 23.79 23.51 23.76 193,519
08/19/2014 23.72 23.89 23.614 23.75 229,026
08/18/2014 23.54 23.8 23.42 23.77 243,510
08/15/2014 23.64 23.68 23.12 23.34 479,890
08/14/2014 23.26 23.565 23.26 23.47 448,708
08/13/2014 23.17 23.37 23.13 23.265 264,248
08/12/2014 23.06 23.32 22.92 23.075 259,568
08/11/2014 23.09 23.37 22.99 23.17 258,284
08/08/2014 22.86 23.09 22.835 23.03 186,597
08/07/2014 23.02 23.02 22.73 22.87 263,795
08/06/2014 22.72 23.18 22.61 22.97 284,357
08/05/2014 22.61 23 22.6 22.8 352,030
08/04/2014 22.79 22.95 22.5 22.76 361,535
08/01/2014 23.14 23.22 22.59 22.67 594,418
07/31/2014 23.21 23.43 23.01 23.03 637,595
07/30/2014 23.28 23.53 23.09 23.29 277,813
07/29/2014 23.12 23.34 23.1 23.15 385,766
07/28/2014 23.28 23.425 23 23.14 295,359
07/25/2014 23.36 23.519 23.19 23.35 266,075
07/24/2014 23.51 23.72 23.38 23.51 317,599
07/23/2014 23.68 23.68 23.16 23.46 576,028
07/22/2014 23.32 23.35 23 23.11 228,240
07/21/2014 23.15 23.29 22.97 23.17 182,464
07/18/2014 22.99 23.47 22.99 23.32 213,934
07/17/2014 23.51 23.61 22.89 23.03 378,185
07/16/2014 24.14 24.17 23.57 23.58 376,223
07/15/2014 23.79 24.06 23.67 24.03 172,110
07/14/2014 24.15 24.15 23.75 23.8 182,804
07/11/2014 24.01 24.07 23.67 23.86 176,920
07/10/2014 23.94 24.25 23.7 24.02 261,918
07/09/2014 24.36 24.47 24.14 24.19 263,468
07/08/2014 24.53 24.53 24.12 24.23 467,398
07/07/2014 24.8 24.8825 24.56 24.56 205,045
07/03/2014 24.65 25 24.65 24.89 168,322
07/02/2014 24.77 25.05 24.43 24.51 197,733
07/01/2014 24.67 25.09 24.51 24.82 610,660
06/30/2014 24.37 24.7 24.19 24.69 326,324
06/27/2014 24.11 24.57 24.11 24.43 533,287
06/26/2014 24.46 24.47 24.07 24.28 153,314
06/25/2014 24 24.45 23.68 24.43 217,085
06/24/2014 24.27 24.75 24.04 24.05 362,346
06/23/2014 24.48 24.58 24.26 24.38 175,877
06/20/2014 24.59 24.71 24.3 24.52 525,786
06/19/2014 24.57 24.59 24.308 24.5 138,898
06/18/2014 24.33 24.65 24.15 24.55 199,357
06/17/2014 23.88 24.63 23.87 24.345 361,095
06/16/2014 24.07 24.07 23.68 23.96 201,871
06/13/2014 24.3 24.55 23.94 24.02 231,933
06/12/2014 24.16 24.28 23.95 24.22 191,618
06/11/2014 24.39 24.46 24.17 24.26 217,464
06/10/2014 24.56 24.61 24.33 24.43 175,794
06/09/2014 24.2 24.59 24.0998 24.54 192,505
06/06/2014 24.04 24.38 23.7 24.26 346,645
06/05/2014 23.34 24 23.1801 23.99 359,552
06/04/2014 23.21 23.46 23.2 23.34 246,319
06/03/2014 23.38 23.68 23.12 23.31 1,041,058
06/02/2014 23.14 23.52 22.93 23.4 323,682
05/30/2014 23.14 23.25 23.04 23.15 382,302
05/29/2014 23.39 23.39 23.06 23.09 296,581
05/28/2014 23.49 23.49 23.02 23.26 498,961
05/27/2014 23.8 24.09 23.55 23.88 249,163
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?