TRMK

Historical Stock Prices

$31.06
*  
0.01
0.03%
Get TRMK Alerts
*Delayed - data as of Mar. 24, 2017  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-MAR-2016 TO 24-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/24/2017 31.16 31.32 30.81 31.06 277,207
03/23/2017 30.43 31.3 30.43 31.05 323,355
03/22/2017 31.05 31.26 30.11 30.56 558,039
03/21/2017 32.59 32.59 30.74 30.75 619,740
03/20/2017 32.65 32.8 32.18 32.34 236,924
03/17/2017 32.4 32.85 32.05 32.84 2,534,760
03/16/2017 32.09 32.55 32.08 32.51 508,042
03/15/2017 32.17 32.42 31.72 31.95 405,373
03/14/2017 31.81 32.06 31.47 31.97 239,083
03/13/2017 31.97 32.42 31.91 32.02 269,254
03/10/2017 32.34 32.39 31.62 32.03 260,343
03/09/2017 32.34 32.65 32.1 32.15 278,920
03/08/2017 32.96 33.025 32.27 32.31 233,998
03/07/2017 32.73 32.956 32.5 32.63 234,007
03/06/2017 32.62 32.95 32.31 32.74 390,259
03/03/2017 32.82 33.225 32.72 32.87 347,444
03/02/2017 34.06 34.06 32.765 32.8 408,040
03/01/2017 33.64 34.13 33.27 34.02 432,888
02/28/2017 33.4 33.7 32.95 33.04 414,737
02/27/2017 33.61 33.66 33.34 33.59 321,968
02/24/2017 33.46 33.8 33.42 33.73 327,979
02/23/2017 33.95 34.06 33.27 34.05 397,095
02/22/2017 33.92 34.12 33.61 33.87 423,102
02/21/2017 34.33 34.48 33.75 34.05 248,731
02/17/2017 34.17 34.5 33.84 34.24 424,640
02/16/2017 33.99 34.25 33.61 34.24 387,470
02/15/2017 34.1 34.12 33.72 33.99 321,771
02/14/2017 33.6 34.13 33.48 33.94 376,224
02/13/2017 33.84 34.03 33.57 33.63 183,009
02/10/2017 33.53 33.57 33.12 33.53 204,371
02/09/2017 32.74 33.43 32.65 33.28 294,476
02/08/2017 32.78 32.88 32.34 32.63 301,931
02/07/2017 33.4 33.44 32.77 32.91 216,933
02/06/2017 33.39 33.72 33.2 33.23 182,238
02/03/2017 33.59 33.96 33.46 33.66 286,055
02/02/2017 33.25 33.25 32.86 33.05 365,661
02/01/2017 33.99 34.29 33.26 33.38 318,380
01/31/2017 33.06 33.73 32.92 33.62 375,289
01/30/2017 33.4 33.4 32.72 33.1 247,256
01/27/2017 33.88 33.88 33.5 33.68 170,592
01/26/2017 33.82 34.11 33.75 33.95 246,172
01/25/2017 33.03 34.04 32.98 33.83 406,575
01/24/2017 33.12 33.54 32.72 33.335 391,756
01/23/2017 33.1 33.25 32.66 33 233,876
01/20/2017 32.99 33.3 32.87 33.2 398,188
01/19/2017 33.35 33.51 32.64 32.9 456,454
01/18/2017 33.48 33.48 32.93 33.3 318,196
01/17/2017 33.93 33.94 33.14 33.18 311,095
01/13/2017 34.56 35.32 34.23 34.26 443,858
01/12/2017 34.95 34.95 33.81 34.24 360,063
01/11/2017 34.74 35.16 34.321 35.13 301,174
01/10/2017 34.45 34.87 34.075 34.72 507,763
01/09/2017 34.63 34.71 34.02 34.29 646,153
01/06/2017 35.41 35.44 34.9 34.91 279,954
01/05/2017 35.97 36.04 34.99 35.19 328,201
01/04/2017 35.92 36.19 35.68 36.08 286,686
01/03/2017 36.19 36.58 35.32 35.7 280,847
12/30/2016 35.6 35.87 35.49 35.65 249,607
12/29/2016 35.93 36.25 35.42 35.73 195,762
12/28/2016 36.26 36.32 35.9 36.03 214,621
12/27/2016 35.85 36.265 35.59 36.2 175,966
12/23/2016 35.79 35.81 35.54 35.8 162,373
12/22/2016 35.96 36.15 35.48 35.75 234,466
12/21/2016 36.04 36.27 35.79 35.8 442,209
12/20/2016 35.63 36.19 35.62 36.19 304,062
12/19/2016 35.27 35.66 34.86 35.42 394,484
12/16/2016 35.76 36.23 35.11 35.2 2,065,538
12/15/2016 35.29 35.97 35.13 35.58 441,677
12/14/2016 35.58 35.86 34.89 35.01 500,880
12/13/2016 36.05 36.285 35.39 35.85 540,946
12/12/2016 36.53 36.79 35.83 35.99 344,480
12/09/2016 36.62 36.71 35.85 36.67 428,117
12/08/2016 35.71 36.64 35.4549 36.49 464,716
12/07/2016 35.04 35.7 34.83 35.62 377,276
12/06/2016 34.45 35.16 34.13 35.08 484,154
12/05/2016 33.85 34.32 33.85 34.2 445,209
12/02/2016 34.04 34.04 33.53 33.58 277,047
12/01/2016 33.94 34.25 33.79 34.23 277,178
11/30/2016 34.17 34.25 33.69 33.71 455,000
11/29/2016 33.59 33.98 32.969 33.77 263,096
11/28/2016 34.27 34.34 33.62 33.72 272,645
11/25/2016 34.38 34.48 34.1001 34.48 120,042
11/23/2016 34.01 34.5 33.81 34.39 355,840
11/22/2016 33.7 33.91 33.2315 33.89 283,031
11/21/2016 33.43 33.97 32.87 33.5 299,144
11/18/2016 32.88 33.55 32.58 33.33 540,599
11/17/2016 32.26 32.91 31.95 32.88 367,709
11/16/2016 31.9 32.19 31.62 32.14 324,935
11/15/2016 31.58 32.23 31.28 32.18 405,121
11/14/2016 31.67 32.37 31.31 31.89 683,567
11/11/2016 30.62 31.37 30.16 31.24 913,254
11/10/2016 29.97 31.15 29.79 30.65 657,433
11/09/2016 28.18 29.74 28.05 29.56 499,446
11/08/2016 27.92 28.15 27.64 27.87 312,699
11/07/2016 27.51 28.15 27.42 28.07 264,030
11/04/2016 26.94 27.39 26.81 26.96 194,548
11/03/2016 26.99 27.11 26.863 26.92 204,530
11/02/2016 27.17 27.19 26.83 26.85 224,425
11/01/2016 27.71 27.81 27.15 27.31 218,901
10/31/2016 27.55 27.81 27.51 27.68 425,224
10/28/2016 27.88 27.9 27.42 27.49 235,368
10/27/2016 27.94 28.05 27.75 27.92 264,982
10/26/2016 28 28.57 27.76 27.86 293,113
10/25/2016 27.78 27.88 27.64 27.76 284,470
10/24/2016 27.79 28.09 27.76 27.86 147,393
10/21/2016 27.39 27.67 27.39 27.62 123,211
10/20/2016 27.6 27.94 27.54 27.63 193,781
10/19/2016 27.29 27.84 27.29 27.72 179,868
10/18/2016 27.3 27.46 27.03 27.28 264,265
10/17/2016 27.23 27.24 26.97 26.99 200,724
10/14/2016 27.41 27.49 27.08 27.18 218,372
10/13/2016 27.47 27.47 26.86 27.14 347,372
10/12/2016 27.82 27.93 27.7 27.75 149,312
10/11/2016 28.05 28.12 27.57 27.74 235,989
10/10/2016 27.88 28.17 27.88 28.01 156,288
10/07/2016 27.82 27.82 27.28 27.72 339,098
10/06/2016 27.67 27.878 27.49 27.83 208,531
10/05/2016 27.3 27.84 27.2604 27.61 383,093
10/04/2016 27.34 27.46 27.06 27.2 441,513
10/03/2016 27.32 27.58 27.17 27.27 369,972
09/30/2016 27.27 27.71 27.24 27.56 303,559
09/29/2016 27.71 27.8 27.18 27.18 301,349
09/28/2016 27.5 27.69 27.33 27.66 244,002
09/27/2016 27.16 27.53 27.1 27.44 222,095
09/26/2016 27.69 27.88 27.25 27.26 265,483
09/23/2016 27.84 28.11 27.77 27.88 275,412
09/22/2016 27.63 27.98 27.55 27.97 307,479
09/21/2016 27.61 27.7 27.36 27.54 236,855
09/20/2016 27.64 27.74 27.4 27.42 320,891
09/19/2016 27.52 28.23 27.33 27.48 318,899
09/16/2016 27.52 27.58 27.17 27.32 752,703
09/15/2016 27.49 27.68 27.42 27.58 653,412
09/14/2016 27.89 27.98 27.38 27.44 719,862
09/13/2016 28.3 28.3 27.64 27.91 616,204
09/12/2016 28.18 28.51 27.99 28.51 431,924
09/09/2016 28.64 28.7 28.38 28.38 570,459
09/08/2016 28.51 28.705 28.4 28.67 322,551
09/07/2016 28.17 28.49 28.06 28.48 442,422
09/06/2016 28.58 28.58 27.99 28.15 494,163
09/02/2016 28.33 28.46 27.95 28.44 473,846
09/01/2016 28.53 28.53 27.88 28.13 655,738
08/31/2016 28.47 28.55 28.05 28.36 530,894
08/30/2016 28.17 28.39 27.98 28.39 436,472
08/29/2016 28.18 28.38 28.1 28.27 455,560
08/26/2016 28 28.16 27.88 28.08 428,937
08/25/2016 27.91 28.05 27.84 27.99 393,835
08/24/2016 27.78 27.87 27.71 27.84 301,728
08/23/2016 27.68 27.82 27.42 27.69 385,842
08/22/2016 27.31 27.58 27.25 27.55 322,563
08/19/2016 27.25 27.49 27.03 27.33 773,279
08/18/2016 26.95 27.36 26.85 27.36 344,080
08/17/2016 26.87 27.11 26.87 27.02 280,810
08/16/2016 26.84 27 26.67 26.89 218,128
08/15/2016 26.86 27.0325 26.75 26.99 226,448
08/12/2016 26.6 27 25.6818 26.76 177,499
08/11/2016 26.77 26.95 26.607 26.77 192,188
08/10/2016 27.05 27.05 26.67 26.75 244,565
08/09/2016 26.94 27.095 25.56 27 283,280
08/08/2016 26.89 26.985 26.715 26.86 274,360
08/05/2016 26.27 26.94 26.14 26.93 411,718
08/04/2016 26.01 26.14 25.94 26.05 231,396
08/03/2016 25.68 26.03 25.68 26.02 332,320
08/02/2016 25.92 25.97 25.6 25.69 286,430
08/01/2016 26.2 26.38 25.91 25.97 356,157
07/29/2016 26.23 26.34 26.08 26.1 481,272
07/28/2016 26.55 26.62 25.94 26.27 377,497
07/27/2016 25.75 26.19 25.43 26.03 483,220
07/26/2016 25.51 25.77 25.17 25.69 300,617
07/25/2016 25.65 25.71 25.5 25.55 190,148
07/22/2016 25.43 25.81 25.33 25.72 261,727
07/21/2016 25.57 25.67 25.33 25.44 327,239
07/20/2016 25.94 25.95 25.63 25.65 269,187
07/19/2016 25.65 25.96 25.582 25.84 372,607
07/18/2016 25.78 25.965 25.67 25.69 241,175
07/15/2016 26.01 26.01 25.735 25.88 573,776
07/14/2016 25.98 26.08 25.83 25.9 856,374
07/13/2016 25.73 25.75 25.53 25.69 380,940
07/12/2016 25.48 25.81 25.45 25.67 758,376
07/11/2016 24.9 25.21 24.84 25.16 507,221
07/08/2016 24.65 24.84 24.5 24.69 504,476
07/07/2016 24.13 24.54 24.03 24.28 343,323
07/06/2016 23.83 24.195 23.67 24.13 402,782
07/05/2016 24.35 24.35 23.78 23.94 692,568
07/01/2016 24.51 24.7 24.31 24.64 431,872
06/30/2016 24.26 24.85 24.02 24.85 635,388
06/29/2016 24.02 24.22 23.87 24.2 407,933
06/28/2016 23.32 23.8 23.25 23.69 512,842
06/27/2016 23.57 23.61 22.95 23.17 718,455
06/24/2016 24.02 24.37 23.77 23.98 753,949
06/23/2016 24.89 25.29 24.89 25.28 636,363
06/22/2016 24.53 24.84 24.53 24.55 295,062
06/21/2016 24.57 24.68 24.36 24.53 564,587
06/20/2016 24.38 24.84 24.38 24.58 544,191
06/17/2016 23.93 24.25 23.83 23.98 948,209
06/16/2016 23.87 23.92 23.56 23.86 446,407
06/15/2016 24 24.446 23.83 24.01 397,601
06/14/2016 24.2 24.39 23.83 23.96 542,302
06/13/2016 24.28 24.56 24.14 24.28 548,716
06/10/2016 24.24 24.62 24.1901 24.41 337,942
06/09/2016 24.54 24.76 24.17 24.62 375,475
06/08/2016 24.67 24.84 24.555 24.73 255,314
06/07/2016 24.81 24.82 24.6 24.69 244,853
06/06/2016 24.51 24.92 24.51 24.76 319,041
06/03/2016 24.62 24.62 24.02 24.415 388,875
06/02/2016 24.82 24.86 24.6 24.85 290,941
06/01/2016 24.66 24.96 24.51 24.86 444,131
05/31/2016 24.93 24.97 24.7 24.78 424,975
05/27/2016 24.49 24.82 24.49 24.81 316,208
05/26/2016 24.98 24.98 24.655 24.71 298,322
05/25/2016 25 25.21 24.18 25 548,822
05/24/2016 24.6 24.99 24.3846 24.91 383,502
05/23/2016 24.51 24.73 24.26 24.44 325,258
05/20/2016 24.28 24.66 24.28 24.52 393,829
05/19/2016 24.39 24.73 23.95 24.16 290,074
05/18/2016 23.67 24.5 23.67 24.46 385,848
05/17/2016 23.95 24.21 23.595 23.67 373,763
05/16/2016 23.66 24.23 23.66 24.07 325,124
05/13/2016 24.07 24.3392 23.59 23.72 429,610
05/12/2016 24.06 24.29 23.86 24.09 368,333
05/11/2016 24.12 24.2911 24 24.07 291,246
05/10/2016 23.94 24.26 23.85 24.11 277,557
05/09/2016 23.74 24.03 23.55 23.78 251,277
05/06/2016 23.62 23.85 23.53 23.83 301,748
05/05/2016 23.98 24 23.65 23.72 442,282
05/04/2016 23.95 24.2 23.61 23.85 333,342
05/03/2016 24.29 24.51 23.87 24.12 381,190
05/02/2016 24.66 24.73 24.37 24.58 480,677
04/29/2016 24.5 24.73 24.3 24.51 367,651
04/28/2016 24.37 24.75 24.28 24.51 371,945
04/27/2016 24.4 24.61 24.0901 24.36 410,573
04/26/2016 24.23 24.525 24.09 24.43 365,750
04/25/2016 24.27 24.36 24.06 24.22 348,830
04/22/2016 24.29 24.5639 24.2 24.42 411,810
04/21/2016 24.38 24.47 24.1864 24.21 398,767
04/20/2016 24.18 24.42 24.02 24.33 331,916
04/19/2016 23.91 24.2 23.82 24.14 366,623
04/18/2016 23.54 23.86 23.54 23.8 289,841
04/15/2016 23.61 23.98 23.57 23.71 324,575
04/14/2016 23.6 24.02 23.49 23.66 401,049
04/13/2016 23.13 23.64 23.13 23.63 616,801
04/12/2016 22.53 22.94 22.47 22.93 301,594
04/11/2016 22.3 22.83 22.268 22.45 332,786
04/08/2016 22.32 22.47 22.08 22.23 474,992
04/07/2016 22.32 22.41 21.93 22.06 663,284
04/06/2016 22.43 22.62 22.16 22.52 714,082
04/05/2016 22.66 22.8 22.345 22.36 558,094
04/04/2016 23.06 23.11 22.78 22.84 224,899
04/01/2016 22.85 23.04 22.61 23.02 320,502
03/31/2016 23.04 23.23 22.895 23.03 287,334
03/30/2016 23.18 23.39 23.02 23.16 316,560
03/29/2016 22.6 23.11 22.38 23.08 443,057
03/28/2016 22.92 23 22.63 22.76 179,416
03/24/2016 22.62 22.8 22.425 22.8 258,484
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?