Quantcast
TRMK

Trustmark Corporation Common Stock Historical Stock Prices

$30.48
*  
0.20
0.66%
Get TRMK Alerts
*Delayed - data as of Jan. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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 30.23 30.51 30.06 30.48 629,631
01/23/2019 30.23 30.51 30.06 30.48 629,631
01/22/2019 30.15 30.51 29.85 30.28 645,736
01/18/2019 30.13 30.54 29.99 30.38 566,318
01/17/2019 29.73 30.2 29.7 30.12 615,832
01/16/2019 29.58 30.1 29.52 29.98 501,593
01/15/2019 29.06 29.49 28.82 29.44 413,113
01/14/2019 29 29.415 29 29.19 425,175
01/11/2019 29.04 29.325 28.9201 29.3 399,014
01/10/2019 29.05 29.39 28.88 29.25 362,940
01/09/2019 29.23 29.45 28.9425 29.18 369,753
01/08/2019 29.39 29.55 27.52 29.24 534,954
01/07/2019 27.98 29.55 27.59 29.31 789,527
01/04/2019 29.11 29.56 28.83 29.43 311,347
01/03/2019 28.62 29.32 28.4 28.63 301,984
01/02/2019 28.05 28.88 27.96 28.77 427,539
12/31/2018 28.48 28.62 27.6428 28.43 349,706
12/28/2018 28.21 28.72 27.985 28.37 302,245
12/27/2018 27.72 29.59 27.19 28.18 569,238
12/26/2018 27.06 28.22 26.84 28.17 414,753
12/24/2018 27.55 27.72 26.95 26.96 289,571
12/21/2018 28.16 28.52 27.51 27.57 1,236,399
12/20/2018 28.06 28.43 27.97 28.15 608,241
12/19/2018 28.77 29.155 27.9 28.06 537,307
12/18/2018 29.14 29.51 28.65 28.78 611,742
12/17/2018 29.04 29.7 28.81 29.11 458,146
12/14/2018 29.18 29.73 28.94 29.03 443,197
12/13/2018 30.32 30.32 29.33 29.35 544,739
12/12/2018 30.48 30.85 30.1 30.31 766,336
12/11/2018 30.52 30.73 29.97 30.21 446,960
12/10/2018 30.84 30.84 29.85 30.16 414,980
12/07/2018 30.81 31.2 30.43 30.83 373,680
12/06/2018 30.32 30.91 29.93 30.8 380,554
12/04/2018 32.16 32.47 30.4 30.7 444,602
12/03/2018 32.57 32.67 31.97 32.31 347,963
11/30/2018 31.72 32.48 31.72 32.34 336,747
11/29/2018 31.84 32.02 31.34 31.82 321,919
11/28/2018 31.7 32.34 31.34 32.21 504,092
11/27/2018 31.45 31.775 31.38 31.68 445,259
11/26/2018 31.26 31.81 31.24 31.45 399,863
11/23/2018 30.86 31.305 30.84 30.97 176,498
11/21/2018 31.03 31.61 30.8 31.07 219,097
11/20/2018 31.18 31.55 30.79 30.97 291,129
11/19/2018 31.58 31.89 31.21 31.47 291,414
11/16/2018 31.06 31.79 30.81 31.68 1,141,655
11/15/2018 30.26 31.415 30.1897 31.36 535,222
11/14/2018 31.23 31.5 30.08 30.48 550,223
11/13/2018 30.99 31.65 30.9 31.03 895,473
11/12/2018 31.23 31.56 30.89 30.89 459,430
11/09/2018 31.42 31.74 30.98 31.22 295,308
11/08/2018 31.62 31.91 31.42 31.52 501,428
11/07/2018 31.96 32.14 31.37 31.72 452,315
11/06/2018 31.61 32.12 31.49 31.95 398,779
11/05/2018 31.47 31.88 31.4 31.7 452,746
11/02/2018 31.18 31.45 31 31.4 289,914
11/01/2018 30.85 31.3 30.68 31.05 317,391
10/31/2018 31.14 31.21 30.72 30.8 536,614
10/30/2018 30.2 30.7 30.03 30.66 388,648
10/29/2018 29.51 30.57 29.51 30.13 424,028
10/26/2018 29.32 29.74 29.01 29.37 634,211
10/25/2018 28.7 29.75 28.7 29.55 582,221
10/24/2018 29.42 31.07 28.56 28.75 748,248
10/23/2018 30.11 30.77 29.97 30.33 581,795
*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