Quantcast
TRMK

Trustmark Corporation Common Stock Historical Stock Prices

$34.6
*  
0.44
1.26%
Get TRMK Alerts
*Delayed - data as of Sep. 18, 2018  -  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: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

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.
16:00 35.15 35.20 34.59 34.60 330,272
09/18/2018 35.15 35.2 34.59 34.6 330,272
09/17/2018 35.32 35.32 34.9 35.04 251,510
09/14/2018 34.91 35.41 34.89 35.33 244,213
09/13/2018 35.29 35.29 34.65 34.86 203,851
09/12/2018 35.48 35.5 34.91 35.13 273,501
09/11/2018 35.54 35.87 35.33 35.55 189,694
09/10/2018 35.83 35.83 35.49 35.54 138,741
09/07/2018 35.64 36.11 35.44 35.66 187,870
09/06/2018 35.52 35.96 35.52 35.64 279,741
09/05/2018 35.76 36.09 35.56 35.64 262,559
09/04/2018 35.49 35.89 35.4 35.77 236,471
08/31/2018 35.27 35.65 35.14 35.48 248,275
08/30/2018 35.33 35.565 35.12 35.38 187,063
08/29/2018 35.67 35.73 35.32 35.61 150,823
08/28/2018 35.87 35.9 35.52 35.68 173,633
08/27/2018 36.06 36.21 35.75 35.8 196,974
08/24/2018 35.95 36.11 35.8 35.89 148,449
08/23/2018 36 36.01 35.72 35.94 128,338
08/22/2018 36.11 36.155 35.7574 36.05 148,820
08/21/2018 35.56 36.32 35.48 36.22 354,638
08/20/2018 35.41 35.61 35.14 35.54 175,417
08/17/2018 35.26 35.46 35.24 35.39 172,256
08/16/2018 35.11 35.65 35.11 35.39 220,512
08/15/2018 35.13 35.45 34.95 35.01 249,064
08/14/2018 35.02 35.45 34.92 35.27 305,665
08/13/2018 35.05 35.27 34.83 34.91 255,233
08/10/2018 34.91 35.3 34.68 35.07 113,189
08/09/2018 35.23 35.41 34.99 35.1 134,240
08/08/2018 35.11 35.45 35 35.27 221,629
08/07/2018 34.91 35.27 34.91 35.16 258,668
08/06/2018 34.89 34.96 34.65 34.85 202,100
08/03/2018 35.27 35.66 34.78 34.85 296,155
08/02/2018 35.04 35.56 34.94 35.37 557,566
08/01/2018 35.25 35.5 35.06 35.23 454,375
07/31/2018 35.37 35.62 34.885 35.19 397,927
07/30/2018 35.42 35.68 35.32 35.35 299,135
07/27/2018 35.33 35.6 34.98 35.33 365,777
07/26/2018 35.24 35.51 35.22 35.32 404,905
07/25/2018 35.41 35.41 34.8 35.13 570,841
07/24/2018 35.16 35.26 34.76 35.05 267,244
07/23/2018 34.64 35.26 34.46 35.13 344,610
07/20/2018 34.31 35.05 34.08 34.77 471,555
07/19/2018 33.73 34.33 33.5 34.32 587,539
07/18/2018 33.31 33.79 33.31 33.74 312,008
07/17/2018 33.47 33.59 33.19 33.38 390,173
07/16/2018 33.08 33.44 33.08 33.4 235,121
07/13/2018 33.23 33.38 32.96 33.01 238,563
07/12/2018 33.61 33.61 32.84 33.27 309,295
07/11/2018 33.39 33.68 33.33 33.5 313,778
07/10/2018 33.99 34.03 33.14 33.47 235,107
07/09/2018 33.55 33.96 33.45 33.86 395,487
07/06/2018 33.03 33.48 32.84 33.38 266,489
07/05/2018 33.02 33.04 32.71 33.04 364,040
07/03/2018 32.99 33.25 32.78 32.81 203,413
07/02/2018 32.49 32.98 32.49 32.96 302,224
06/29/2018 33.06 33.41 32.63 32.63 791,132
06/28/2018 32.76 33.03 32.64 32.82 373,391
06/27/2018 33.24 33.36 32.74 32.75 351,878
06/26/2018 33.73 33.88 33.25 33.3 581,094
06/25/2018 33.72 33.94 33.37 33.73 336,655
06/22/2018 34.03 34.15 33.55 33.82 800,498
06/21/2018 33.99 34.16 33.71 33.87 528,358
06/20/2018 34 34.15 33.85 33.98 469,332
06/19/2018 33.01 33.96 33 33.93 424,130
06/18/2018 32.8 33.42 32.67 33.31 482,238
*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?

Smart Portfolio