NASDAQ:TRMK | Historical Stock Price | TRUSTMARK CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$2.64$7.52$21.38$60.77$172.771980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.25$1.2579,200——
1980-12-30$1.13$1.132,400——
1980-12-29$1.13$1.130——
1980-12-26$1.13$1.130——
1980-12-24$1.13$1.130——
1980-12-23$1.13$1.132,400——
1980-12-22$1.10$1.100——
1980-12-19$1.10$1.100——
1980-12-18$1.10$1.100——
1980-12-17$1.10$1.100——
1980-12-16$1.10$1.109,600——
1980-12-15$1.13$1.1314,400——
1980-12-12$1.15$1.150——
1980-12-11$1.15$1.1512,000——
1980-12-10$1.17$1.1736,000——
1980-12-09$1.21$1.210——
1980-12-08$1.21$1.2114,400——
1980-12-05$1.21$1.210——
1980-12-04$1.21$1.210——
1980-12-03$1.21$1.212,400——
1980-12-02$1.21$1.210——
1980-12-01$1.21$1.210——
1980-11-28$1.21$1.212,400——
1980-11-26$1.21$1.210——
1980-11-25$1.21$1.212,400——
1980-11-24$1.27$1.270——
1980-11-21$1.27$1.270——
1980-11-20$1.27$1.274,800——
1980-11-19$1.27$1.272,400——
1980-11-18$1.27$1.270——
1980-11-17$1.27$1.2714,400——
1980-11-14$1.27$1.277,200——
1980-11-13$1.28$1.280——
1980-11-12$1.28$1.284,800——
1980-11-11$1.28$1.280——
1980-11-10$1.28$1.280——
1980-11-07$1.28$1.280——
1980-11-06$1.28$1.282,400——
1980-11-05$1.28$1.282,400——
1980-11-03$1.28$1.280——
1980-10-31$1.28$1.282,400——
1980-10-30$1.29$1.290——
1980-10-29$1.29$1.290——
1980-10-28$1.29$1.299,600——
1980-10-27$1.31$1.314,800——
1980-10-24$1.29$1.2914,400——
1980-10-23$1.27$1.272,400——
1980-10-22$1.29$1.290——
1980-10-21$1.29$1.290——
1980-10-20$1.29$1.292,400——
1980-10-17$1.29$1.297,200——
1980-10-16$1.38$1.382,400——
1980-10-15$1.38$1.380——
1980-10-14$1.38$1.3812,000——
1980-10-13$1.40$1.4024,000——
1980-10-10$1.42$1.424,800——
1980-10-09$1.42$1.424,800——
1980-10-08$1.42$1.4243,200——
1980-10-07$1.49$1.4912,000——
1980-10-06$1.49$1.4945,600——
1980-10-03$1.50$1.5050,400——
1980-10-02$1.50$1.5031,200——
1980-10-01$1.48$1.4831,200——
1980-09-30$1.38$1.3814,400——
1980-09-29$1.25$1.250——
1980-09-26$1.25$1.2519,200——
1980-09-25$1.19$1.197,200——
1980-09-24$1.13$1.130——
1980-09-23$1.13$1.130——
1980-09-22$1.13$1.1324,000——
1980-09-19$1.10$1.100——
1980-09-18$1.10$1.107,200——
1980-09-17$1.10$1.107,200——
1980-09-16$1.10$1.104,800——
1980-09-15$1.14$1.140——
1980-09-12$1.14$1.140——
1980-09-11$1.14$1.140——
1980-09-10$1.14$1.140——
1980-09-09$1.14$1.140——
1980-09-08$1.14$1.140——
1980-09-05$1.14$1.140——
1980-09-04$1.14$1.140——
1980-09-03$1.14$1.1424,000——
1980-09-02$1.17$1.179,600——
1980-08-29$1.17$1.177,200——
1980-08-28$1.19$1.190——
1980-08-27$1.19$1.192,400——
1980-08-26$1.19$1.1912,000——
1980-08-25$1.15$1.150——
1980-08-22$1.15$1.152,400——
1980-08-21$1.15$1.150——
1980-08-20$1.15$1.150——
1980-08-19$1.15$1.152,400——
1980-08-18$1.13$1.130——
1980-08-15$1.13$1.130——
1980-08-14$1.13$1.130——
1980-08-13$1.13$1.132,400——
1980-08-12$1.10$1.1028,800——
1980-08-11$1.08$1.080——
1980-08-08$1.08$1.080——
1980-08-07$1.08$1.080——
1980-08-06$1.08$1.089,600——
1980-08-05$1.08$1.082,400——
1980-08-04$1.08$1.080——
1980-08-01$1.08$1.080——
1980-07-31$1.08$1.084,800——
1980-07-30$1.08$1.084,800——
1980-07-29$1.04$1.040——
1980-07-28$1.04$1.040——
1980-07-25$1.04$1.042,400——
1980-07-24$1.04$1.040——
1980-07-23$1.04$1.0412,000——
1980-07-22$1.02$1.022,400——
1980-07-21$1.02$1.022,400——
1980-07-18$1.02$1.020——
1980-07-17$1.02$1.029,600——
1980-07-16$1.02$1.027,200——
1980-07-15$1.00$1.000——
1980-07-14$1.00$1.000——
1980-07-11$1.00$1.000——
1980-07-10$1.00$1.002,400——
1980-07-09$1.00$1.000——
1980-07-08$1.00$1.009,600——
1980-07-07$1.00$1.000——
1980-07-03$1.00$1.000——
1980-07-02$1.00$1.004,800——
1980-07-01$1.00$1.000——
1980-06-30$1.00$1.000——
1980-06-27$1.00$1.000——
1980-06-26$1.00$1.002,400——
1980-06-25$1.00$1.000——
1980-06-24$1.00$1.004,800——
1980-06-23$1.00$1.000——
1980-06-20$1.00$1.000——
1980-06-19$1.00$1.0016,800——
1980-06-18$0.98$0.980——
1980-06-17$0.98$0.9816,800——
1980-06-16$1.00$1.000——
1980-06-13$1.00$1.0012,000——
1980-06-12$1.00$1.002,400——
1980-06-11$1.00$1.000——
1980-06-10$1.00$1.000——
1980-06-09$1.00$1.000——
1980-06-06$1.00$1.000——
1980-06-05$1.00$1.002,400——
1980-06-04$0.98$0.980——
1980-06-03$0.98$0.980——
1980-06-02$0.98$0.980——
1980-05-30$0.98$0.980——
1980-05-29$0.98$0.980——
1980-05-28$0.98$0.980——
1980-05-27$0.98$0.980——
1980-05-23$0.98$0.980——
1980-05-22$0.98$0.9812,000——
1980-05-21$0.98$0.980——
1980-05-20$0.98$0.9824,000——
1980-05-19$0.98$0.987,200——
1980-05-16$0.98$0.980——
1980-05-15$0.98$0.987,200——
1980-05-14$0.98$0.982,400——
1980-05-13$0.98$0.980——
1980-05-12$0.98$0.980——
1980-05-09$0.98$0.984,800——
1980-05-08$0.98$0.980——
1980-05-07$0.98$0.980——
1980-05-06$0.98$0.980——
1980-05-05$0.98$0.9828,800——
1980-05-02$0.98$0.980——
1980-05-01$0.98$0.980——
1980-04-30$0.98$0.980——
1980-04-29$0.98$0.982,400——
1980-04-28$0.98$0.980——
1980-04-25$0.98$0.980——
1980-04-24$0.98$0.980——
1980-04-23$0.98$0.980——
1980-04-22$0.98$0.989,600——
1980-04-21$0.98$0.984,800——
1980-04-18$0.98$0.980——
1980-04-17$0.98$0.980——
1980-04-16$0.98$0.980——
1980-04-15$0.98$0.980——
1980-04-14$0.98$0.980——
1980-04-11$0.98$0.980——
1980-04-10$0.98$0.980——
1980-04-09$0.98$0.980——
1980-04-08$0.98$0.982,400——
1980-04-07$0.96$0.960——
1980-04-03$0.96$0.960——
1980-04-02$0.96$0.960——
1980-04-01$0.96$0.960——
1980-03-31$0.96$0.960——
1980-03-28$0.96$0.9621,600——
1980-03-27$1.08$1.080——
1980-03-26$1.08$1.082,400——
1980-03-25$1.08$1.080——
1980-03-24$1.08$1.087,200——
1980-03-21$1.08$1.080——
1980-03-20$1.08$1.080——
1980-03-19$1.08$1.0814,400——
1980-03-18$1.10$1.100——
1980-03-17$1.10$1.102,400——