TRMK

Historical Stock Prices

$24.32
*  
0.13
0.53%
Get TRMK Alerts
*Delayed - data as of May 22, 2015  -  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 22-MAY-2014 TO 22-MAY-2015

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.
05/22/2015 24.47 24.49 24.2 24.32 196,572
05/21/2015 24.49 24.55 24.29 24.45 158,040
05/20/2015 24.63 24.63 24.32 24.48 161,468
05/19/2015 24.44 24.66 24.355 24.64 251,135
05/18/2015 23.96 24.4 23.88 24.35 306,984
05/15/2015 24.25 24.35 23.8 23.95 251,778
05/14/2015 24.36 24.5 24.19 24.33 296,916
05/13/2015 24.26 24.33 23.96 24.31 259,150
05/12/2015 24.03 24.305 23.76 24.26 311,591
05/11/2015 23.99 24.18 23.87 24.09 346,533
05/08/2015 24.07 24.07 23.65 24 315,765
05/07/2015 24 24.03 23.73 23.88 288,103
05/06/2015 23.91 24.09 23.64 24.06 342,874
05/05/2015 23.83 24.05 23.73 23.8 383,363
05/04/2015 23.57 24.11 23.57 23.94 399,286
05/01/2015 23.92 24.05 23.46 23.57 327,540
04/30/2015 23.96 24.26 23.72 23.8 737,282
04/29/2015 24.36 24.6 23.93 24.02 481,256
04/28/2015 23.59 24 23.5 23.98 325,759
04/27/2015 23.7 24.04 23.27 23.56 508,107
04/24/2015 24.01 24.01 23.58 23.66 320,674
04/23/2015 24.02 24.1 23.78 24.02 291,736
04/22/2015 23.97 24.2 23.625 24.1 298,285
04/21/2015 24.17 24.25 23.82 23.9 301,156
04/20/2015 23.87 24.15 23.72 24.03 191,284
04/17/2015 24.02 24.18 23.685 23.71 426,460
04/16/2015 24.39 24.55 24.02 24.21 313,480
04/15/2015 24.05 24.56 23.98 24.35 474,724
04/14/2015 24.29 24.45 23.93 24.02 447,955
04/13/2015 24.31 24.63 24.24 24.25 453,178
04/10/2015 24.29 24.37 24.07 24.26 224,299
04/09/2015 24.21 24.34 23.85 24.23 195,746
04/08/2015 24.28 24.48 24.12 24.28 197,049
04/07/2015 24.3 24.5 24.11 24.28 281,427
04/06/2015 24.23 24.3 23.8 24.29 375,189
04/02/2015 24.07 24.335 24.07 24.29 289,095
04/01/2015 24.1 24.22 23.75 24.03 371,586
03/31/2015 24.21 24.39 23.97 24.28 452,490
03/30/2015 24.02 24.49 23.88 24.3 335,948
03/27/2015 23.96 23.96 23.62 23.83 216,225
03/26/2015 23.76 23.98 23.49 23.94 308,458
03/25/2015 24.19 24.24 23.76 23.76 539,722
03/24/2015 24.43 24.48 24.15 24.2 414,349
03/23/2015 24.54 24.646 24.17 24.38 387,340
03/20/2015 24.22 24.7 24.026 24.54 1,843,175
03/19/2015 23.86 24.13 23.52 24 606,508
03/18/2015 24.08 24.51 23.73 23.9 506,722
03/17/2015 24.11 24.17 23.79 24.17 613,696
03/16/2015 24.49 24.49 24.03 24.13 568,899
03/13/2015 24.62 24.63 24.09 24.4 375,382
03/12/2015 24.06 24.68 23.99 24.6 668,147
03/11/2015 23.6 23.88 23.44 23.87 439,666
03/10/2015 23.68 23.875 23.39 23.5 373,689
03/09/2015 23.74 23.99 23.62 23.86 362,957
03/06/2015 23.49 24 23.37 23.62 496,419
03/05/2015 23.33 23.52 22.97 23.48 308,737
03/04/2015 23.36 23.397 23.15 23.31 388,547
03/03/2015 23.33 23.64 23.33 23.43 815,258
03/02/2015 23.05 23.5 23.01 23.46 604,306
02/27/2015 23.21 23.32 23.05 23.05 222,260
02/26/2015 23.09 23.32 23.0101 23.26 303,476
02/25/2015 23.2 23.28 22.96 23.15 381,906
02/24/2015 23.25 23.58 23.18 23.39 217,589
02/23/2015 23.16 23.25 22.97 23.19 190,553
02/20/2015 23.06 23.34 22.66 23.33 223,146
02/19/2015 23.03 23.27 22.84 23.08 186,575
02/18/2015 23.53 23.58 23.09 23.16 327,046
02/17/2015 23.34 23.68 23.2 23.66 283,920
02/13/2015 23.16 23.4 23.13 23.39 364,546
02/12/2015 22.75 23.16 22.7 23.145 264,220
02/11/2015 22.7 22.978 22.43 22.6 306,083
02/10/2015 22.72 22.8099 22.22 22.72 281,017
02/09/2015 22.61 22.72 22.39 22.49 329,640
02/06/2015 22.54 23 22.49 22.72 390,765
02/05/2015 21.99 22.45 21.99 22.43 467,784
02/04/2015 22.16 22.42 21.9 21.92 478,361
02/03/2015 22.01 22.6 21.994 22.35 567,599
02/02/2015 21.52 22.02 21.28 21.98 490,073
01/30/2015 21.38 21.71 21.17 21.36 746,933
01/29/2015 21.33 21.66 21.05 21.64 821,771
01/28/2015 22.32 22.57 21.26 21.42 1,077,124
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
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
*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?