Quantcast
TRMK

Trustmark Corporation Common Stock Historical Stock Prices

$31.03
*  
0.14
0.45%
Get TRMK Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading TRMK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TRMK After Hours
 
 
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 12-AUG-2018 TO 12-NOV-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 30.99 31.65 30.90 31.03 891,120
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
10/22/2018 31.47 31.62 30.46 30.51 489,874
10/19/2018 31.97 32.22 31.45 31.47 398,813
10/18/2018 32.79 32.97 32.08 32.13 336,030
10/17/2018 32.48 33.14 32.29 32.87 269,980
10/16/2018 32.32 32.72 31.78 32.65 274,815
10/15/2018 31.75 32.46 31.66 32.19 323,782
10/12/2018 33.06 33.06 31 31.77 633,761
10/11/2018 33.73 33.95 32.64 32.65 442,731
10/10/2018 34.3 34.67 33.88 33.92 511,001
10/09/2018 34.1 34.44 33.93 34.29 290,119
10/08/2018 33.93 34.45 33.77 34.21 470,224
10/05/2018 34.22 34.36 33.76 34 496,888
10/04/2018 33.92 34.46 33.27 34.07 457,173
10/03/2018 33.25 34.06 33.12 34 246,969
10/02/2018 33.2 33.46 32.905 33.08 192,441
10/01/2018 33.83 33.83 33.07 33.2 236,956
09/28/2018 33.65 33.96 33.54 33.65 497,096
09/27/2018 33.85 34.15 33.64 33.75 334,688
09/26/2018 34.74 34.84 33.785 33.84 266,380
09/25/2018 34.72 34.74 34.54 34.67 163,593
09/24/2018 34.94 34.96 34.32 34.54 290,384
09/21/2018 35.02 35.33 34.92 34.99 668,272
09/20/2018 35.03 35.33 35.0025 35.15 340,504
09/19/2018 34.59 35.12 34.52 34.89 268,474
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
*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