TRMK

Trustmark Corporation Historical Stock Prices

$24.66
*  
0.12
0.49%
Get TRMK Alerts
*Delayed - data as of Dec. 26, 2014 12:55 ET  -  Find a broker to begin trading TRMK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TRMK Real Time
 
 
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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12:55  24.67  24.73  24.54  24.66 31,608
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
10/24/2014 23.46 23.65 23.36 23.51 175,392
10/23/2014 23.51 23.77 23.37 23.465 367,664
10/22/2014 23.79 23.799 23.31 23.34 371,330
10/21/2014 23.33 23.75 23.275 23.68 311,734
10/20/2014 23.18 23.36 23 23.2 243,402
10/17/2014 23.76 23.76 23.15 23.18 436,019
10/16/2014 22.56 23.54 22.5 23.43 672,795
10/15/2014 22.97 23.45 22.39 22.86 1,005,855
10/14/2014 23.23 23.57 23.12 23.31 478,945
10/13/2014 22.72 23.3 22.7 22.97 377,496
10/10/2014 22.62 23.2 22.56 22.75 531,243
10/09/2014 23.11 23.32 22.73 22.73 569,483
10/08/2014 22.77 23.24 22.59 23.22 700,831
10/07/2014 22.97 23.05 22.71 22.735 475,772
10/06/2014 23.42 23.54 23 23.07 221,769
10/03/2014 23.23 23.54 23.16 23.315 490,721
10/02/2014 22.8 23.17 22.67 22.96 381,023
10/01/2014 22.95 23.2 22.68 22.785 591,660
09/30/2014 23.29 23.39 23.03 23.035 484,896
09/29/2014 23.21 23.38 23.14 23.285 340,186
09/26/2014 23.35 23.47 23.18 23.46 368,128
09/25/2014 23.54 23.54 23.27 23.37 550,193
09/24/2014 23.65 23.7485 23.48 23.66 419,313
09/23/2014 23.89 24.09 23.65 23.65 488,156
09/22/2014 24.23 24.24 23.93 23.98 384,192
09/19/2014 24.69 24.76 24.21 24.24 814,593
09/18/2014 24.09 24.69 24.09 24.5 363,467
09/17/2014 23.94 24.24 23.73 24 272,196
09/16/2014 24.1 24.33 23.89 23.94 437,967
09/15/2014 24.55 24.55 24.12 24.14 225,015
09/12/2014 24.4 24.68 24.18 24.44 307,328
09/11/2014 24.16 24.4 24.07 24.36 258,588
09/10/2014 23.87 24.27 23.87 24.26 184,825
09/09/2014 24.04 24.04 23.73 23.91 201,473
09/08/2014 23.95 24.14 23.86 24.12 228,128
09/05/2014 23.8 24 23.71 23.945 181,434
09/04/2014 23.94 24.21 23.76 23.91 205,056
09/03/2014 24.06 24.15 23.81 23.91 278,876
09/02/2014 23.86 24.12 23.7501 23.93 388,145
08/29/2014 23.71 23.86 23.54 23.735 324,392
08/28/2014 23.83 23.87 23.56 23.68 226,285
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
05/23/2014 23.51 23.6 23.29 23.59 265,395
05/22/2014 23.24 23.51 23.18 23.48 220,757
05/21/2014 23.27 23.45 22.98 23.15 280,542
05/20/2014 23.41 23.41 22.91 23.12 403,598
05/19/2014 22.9 23.42 22.85 23.4 259,790
05/16/2014 23.08 23.1 22.72 22.95 267,484
05/15/2014 22.95 23.19 22.52 23.14 449,810
05/14/2014 23.43 23.43 22.86 22.99 331,070
05/13/2014 23.83 23.95 23.42 23.42 360,109
05/12/2014 23.42 23.98 23.22 23.9 482,074
05/09/2014 22.73 23.44 22.66 23.28 385,588
05/08/2014 22.92 23.29 22.79 22.86 308,589
05/07/2014 22.63 22.95 22.44 22.92 263,292
05/06/2014 22.75 23.05 22.57 22.62 419,433
05/05/2014 22.72 23 22.54 22.86 270,672
05/02/2014 22.78 23.36 22.77 22.93 411,728
05/01/2014 22.83 22.95 22.35 22.71 365,298
04/30/2014 22.63 22.93 22.52 22.87 268,992
04/29/2014 22.95 23.07 22.6 22.68 276,233
04/28/2014 22.93 23.17 22.6 22.78 360,266
04/25/2014 23.06 23.355 22.78 22.85 495,133
04/24/2014 23.78 23.78 23.16 23.21 519,512
04/23/2014 23.92 24.24 23.62 23.64 340,046
04/22/2014 23.99 24.3 23.85 24.05 312,457
04/21/2014 23.96 24.11 23.75 23.97 273,541
04/17/2014 23.86 24.15 23.76 24.05 367,990
04/16/2014 24.05 24.05 23.64 23.85 385,727
04/15/2014 24 24.22 23.52 23.85 488,187
04/14/2014 24.16 24.3825 23.69 23.98 317,721
04/11/2014 23.79 24.25 23.51 23.97 348,323
04/10/2014 24.67 24.67 23.87 24.07 392,811
04/09/2014 24.9 24.9 24.41 24.67 355,775
04/08/2014 24.84 25.26 24.63 24.84 549,893
04/07/2014 25.12 25.38 24.72 24.89 383,801
04/04/2014 25.79 25.91 25.05 25.14 322,265
04/03/2014 25.68 25.82 25.53 25.73 144,975
04/02/2014 25.81 25.91 25.65 25.71 325,097
04/01/2014 25.29 25.94 25.19 25.85 357,988
03/31/2014 24.92 25.42 24.9 25.35 276,325
03/28/2014 24.8 25.27 24.66 24.72 172,845
03/27/2014 25.02 25.24 24.72 24.78 305,562
03/26/2014 25.69 25.735 25.06 25.06 335,107
03/25/2014 25.73 25.9 25.49 25.53 274,250
03/24/2014 25.9 26.09 25.52 25.67 253,739
03/21/2014 26.03 26.36 25.66 25.79 957,765
03/20/2014 25.18 25.95 25.18 25.91 354,387
03/19/2014 25.24 25.55 25.02 25.22 242,768
03/18/2014 25.19 25.36 25.02 25.25 263,868
03/17/2014 25.15 25.49 25.045 25.14 348,098
03/14/2014 24.55 25.01 24.55 25 364,564
03/13/2014 24.88 25.01 24.53 24.7 199,703
03/12/2014 24.84 24.97 24.47 24.86 355,348
03/11/2014 25.05 25.13 24.67 24.93 322,709
03/10/2014 25.09 25.39 24.87 25.12 259,074
03/07/2014 25.14 25.41 24.99 25.11 283,014
03/06/2014 24.78 25.01 24.6 24.93 326,649
03/05/2014 24.71 24.93 24.38 24.66 380,274
03/04/2014 24.19 24.85 23.97 24.69 928,602
03/03/2014 23.97 24.19 23.75 23.89 475,207
02/28/2014 23.66 24.3 23.4933 24.13 623,996
02/27/2014 23.49 23.62 23.25 23.61 317,046
02/26/2014 23.35 23.72 23.13 23.57 353,346
02/25/2014 23.47 23.7178 23.29 23.37 311,332
02/24/2014 23.08 23.63 23.08 23.55 365,018
02/21/2014 23.02 23.17 22.87 23.1 565,461
02/20/2014 22.98 23.24 22.75 22.9 430,110
02/19/2014 23.92 23.92 22.85 22.94 657,247
02/18/2014 23.81 23.97 23.59 23.92 268,138
02/14/2014 23.52 23.82 23.42 23.8 286,923
02/13/2014 23.27 23.62 23.15 23.56 204,627
02/12/2014 23.37 23.87 23.3 23.45 273,667
02/11/2014 23.01 23.57 22.905 23.4 356,692
02/10/2014 22.94 23.105 22.6 22.99 441,240
02/07/2014 23.12 23.44 22.75 23 374,445
02/06/2014 22.71 23.05 22.56 23.04 342,195
02/05/2014 22.69 22.94 22.47 22.72 388,071
02/04/2014 22.57 23.4099 22.36 22.82 594,855
02/03/2014 23.71 23.84 22.47 22.53 950,773
01/31/2014 23.83 24.24 23.7 23.76 624,180
01/30/2014 24.6 24.6 23.9804 24.3 548,778
01/29/2014 25 25.29 24.44 24.51 513,149
01/28/2014 25.48 25.77 25.34 25.58 348,954
01/27/2014 25.5 26.09 25.5 25.5 323,269
01/24/2014 26.09 26.24 25.7501 25.87 311,101
01/23/2014 26.68 26.74 26.18 26.3 328,892
01/22/2014 26.61 26.85 26.57 26.79 219,921
01/21/2014 26.34 26.99 26.31 26.61 448,966
01/17/2014 26.17 26.5 26.15 26.33 300,816
01/16/2014 26.44 26.44 26.01 26.2 301,690
01/15/2014 26.58 26.88 26.43 26.46 306,565
01/14/2014 26.49 26.59 26.19 26.54 251,175
01/13/2014 26.54 26.62 26.28 26.44 263,670
01/10/2014 26.69 26.69 26.4 26.68 186,125
01/09/2014 26.72 26.8 26.44 26.65 336,410
01/08/2014 26.72 26.81 26.49 26.59 210,955
01/07/2014 26.71 26.99 26.58 26.78 250,835
01/06/2014 26.85 26.97 26.51 26.57 419,242
01/03/2014 26.68 26.88 26.616 26.79 412,552
01/02/2014 26.68 26.81 26.42 26.53 385,508
12/31/2013 27 27.15 26.77 26.84 450,311
12/30/2013 27.27 27.27 27.01 27.08 168,065
12/27/2013 27.4 27.5 27.14 27.21 172,606
12/26/2013 27.55 27.61 27.26 27.3 309,414
12/24/2013 27.53 27.73 27.36 27.5 158,413
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?