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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.75$1.750——
1983-12-29$1.75$1.7528,800——
1983-12-28$1.75$1.750——
1983-12-27$1.75$1.750——
1983-12-23$1.75$1.750——
1983-12-22$1.75$1.750——
1983-12-21$1.75$1.759,600——
1983-12-20$1.75$1.754,800——
1983-12-19$1.75$1.750——
1983-12-16$1.75$1.750——
1983-12-15$1.75$1.750——
1983-12-14$1.75$1.750——
1983-12-13$1.75$1.750——
1983-12-12$1.75$1.750——
1983-12-09$1.75$1.7526,400——
1983-12-08$1.71$1.7112,000——
1983-12-07$1.75$1.752,400——
1983-12-06$1.75$1.750——
1983-12-05$1.75$1.750——
1983-12-02$1.75$1.750——
1983-12-01$1.75$1.750——
1983-11-30$1.75$1.750——
1983-11-29$1.75$1.750——
1983-11-28$1.75$1.750——
1983-11-25$1.75$1.752,400——
1983-11-23$1.75$1.750——
1983-11-22$1.75$1.7514,400——
1983-11-21$1.75$1.750——
1983-11-18$1.75$1.750——
1983-11-17$1.75$1.7524,000——
1983-11-16$1.75$1.752,400——
1983-11-15$1.75$1.750——
1983-11-14$1.75$1.754,800——
1983-11-11$1.75$1.750——
1983-11-10$1.75$1.750——
1983-11-09$1.75$1.7512,000——
1983-11-08$1.67$1.674,800——
1983-11-07$1.63$1.6212,000——
1983-11-04$1.63$1.62196,800——
1983-11-03$1.63$1.6212,000——
1983-11-02$1.63$1.6224,000——
1983-11-01$1.63$1.6236,000——
1983-10-31$1.63$1.622,400——
1983-10-28$1.63$1.6214,400——
1983-10-27$1.63$1.622,400——
1983-10-26$1.63$1.622,400——
1983-10-25$1.63$1.6212,000——
1983-10-24$1.63$1.6296,000——
1983-10-21$1.63$1.620——
1983-10-20$1.63$1.6228,800——
1983-10-19$1.63$1.620——
1983-10-18$1.63$1.627,200——
1983-10-17$1.63$1.620——
1983-10-14$1.63$1.627,200——
1983-10-13$1.63$1.620——
1983-10-12$1.63$1.627,200——
1983-10-11$1.63$1.629,600——
1983-10-10$1.63$1.620——
1983-10-07$1.63$1.622,400——
1983-10-06$1.63$1.620——
1983-10-05$1.63$1.6226,400——
1983-10-04$1.63$1.6224,000——
1983-10-03$1.63$1.624,800——
1983-09-30$1.63$1.6255,200——
1983-09-29$1.63$1.620——
1983-09-28$1.63$1.620——
1983-09-27$1.63$1.620——
1983-09-26$1.63$1.620——
1983-09-23$1.63$1.622,400——
1983-09-22$1.63$1.620——
1983-09-21$1.63$1.620——
1983-09-20$1.63$1.6216,800——
1983-09-19$1.63$1.627,200——
1983-09-16$1.63$1.620——
1983-09-15$1.63$1.620——
1983-09-14$1.63$1.620——
1983-09-13$1.63$1.624,800——
1983-09-12$1.63$1.620——
1983-09-09$1.63$1.627,200——
1983-09-08$1.61$1.610——
1983-09-07$1.61$1.610——
1983-09-06$1.61$1.6114,400——
1983-09-02$1.60$1.600——
1983-09-01$1.60$1.600——
1983-08-31$1.60$1.600——
1983-08-30$1.60$1.600——
1983-08-29$1.60$1.600——
1983-08-26$1.60$1.6019,200——
1983-08-25$1.60$1.604,800——
1983-08-24$1.60$1.600——
1983-08-23$1.60$1.600——
1983-08-22$1.60$1.600——
1983-08-19$1.60$1.6014,400——
1983-08-18$1.60$1.602,400——
1983-08-17$1.60$1.600——
1983-08-16$1.60$1.607,200——
1983-08-15$1.54$1.5412,000——
1983-08-12$1.54$1.542,400——
1983-08-11$1.54$1.540——
1983-08-10$1.54$1.540——
1983-08-09$1.54$1.540——
1983-08-08$1.54$1.542,400——
1983-08-05$1.54$1.540——
1983-08-04$1.54$1.540——
1983-08-03$1.54$1.5412,000——
1983-08-02$1.54$1.540——
1983-08-01$1.54$1.540——
1983-07-29$1.54$1.542,400——
1983-07-28$1.54$1.540——
1983-07-27$1.54$1.544,800——
1983-07-26$1.52$1.5212,000——
1983-07-25$1.52$1.520——
1983-07-22$1.52$1.5219,200——
1983-07-21$1.52$1.529,600——
1983-07-20$1.52$1.5212,000——
1983-07-19$1.52$1.5245,600——
1983-07-18$1.52$1.520——
1983-07-15$1.52$1.520——
1983-07-14$1.52$1.520——
1983-07-13$1.52$1.522,400——
1983-07-12$1.52$1.527,200——
1983-07-11$1.52$1.520——
1983-07-08$1.52$1.520——
1983-07-07$1.52$1.520——
1983-07-06$1.52$1.529,600——
1983-07-05$1.52$1.520——
1983-07-01$1.52$1.520——
1983-06-30$1.52$1.5212,000——
1983-06-29$1.54$1.5412,000——
1983-06-28$1.54$1.540——
1983-06-27$1.54$1.542,400——
1983-06-24$1.54$1.540——
1983-06-23$1.54$1.547,200——
1983-06-22$1.54$1.540——
1983-06-21$1.54$1.544,800——
1983-06-20$1.54$1.544,800——
1983-06-17$1.54$1.544,800——
1983-06-16$1.54$1.540——
1983-06-15$1.54$1.540——
1983-06-14$1.54$1.540——
1983-06-13$1.54$1.540——
1983-06-10$1.54$1.542,400——
1983-06-09$1.54$1.540——
1983-06-08$1.54$1.540——
1983-06-07$1.54$1.542,400——
1983-06-06$1.54$1.542,400——
1983-06-03$1.54$1.547,200——
1983-06-02$1.54$1.549,600——
1983-06-01$1.52$1.520——
1983-05-31$1.52$1.520——
1983-05-27$1.52$1.520——
1983-05-26$1.52$1.520——
1983-05-25$1.52$1.520——
1983-05-24$1.52$1.5214,400——
1983-05-23$1.50$1.500——
1983-05-20$1.46$1.460——
1983-05-19$1.46$1.4648,000——
1983-05-18$1.46$1.4621,600——
1983-05-17$1.46$1.460——
1983-05-16$1.46$1.460——
1983-05-13$1.46$1.460——
1983-05-12$1.46$1.4616,800——
1983-05-11$1.44$1.449,600——
1983-05-10$1.44$1.440——
1983-05-09$1.44$1.444,800——
1983-05-06$1.44$1.44148,800——
1983-05-05$1.44$1.440——
1983-05-04$1.44$1.440——
1983-05-03$1.44$1.442,400——
1983-05-02$1.44$1.440——
1983-04-29$1.44$1.440——
1983-04-28$1.44$1.442,400——
1983-04-27$1.44$1.4412,000——
1983-04-26$1.44$1.444,800——
1983-04-25$1.44$1.442,400——
1983-04-22$1.44$1.4414,400——
1983-04-21$1.44$1.4414,400——
1983-04-20$1.44$1.4416,800——
1983-04-19$1.38$1.3838,400——
1983-04-18$1.33$1.3319,200——
1983-04-15$1.29$1.290——
1983-04-14$1.29$1.297,200——
1983-04-13$1.29$1.2924,000——
1983-04-12$1.29$1.290——
1983-04-11$1.29$1.292,400——
1983-04-08$1.29$1.290——
1983-04-07$1.29$1.290——
1983-04-06$1.29$1.290——
1983-04-05$1.29$1.290——
1983-04-04$1.29$1.292,400——
1983-03-31$1.29$1.290——
1983-03-30$1.29$1.292,400——
1983-03-29$1.29$1.290——
1983-03-28$1.29$1.290——
1983-03-25$1.29$1.2912,000——
1983-03-24$1.29$1.290——
1983-03-23$1.29$1.290——
1983-03-22$1.29$1.290——
1983-03-21$1.29$1.290——
1983-03-18$1.29$1.290——
1983-03-17$1.29$1.290——
1983-03-16$1.29$1.290——
1983-03-15$1.29$1.290——
1983-03-14$1.29$1.2924,000——
1983-03-11$1.29$1.292,400——
1983-03-10$1.29$1.290——
1983-03-09$1.29$1.294,800——
1983-03-08$1.29$1.2986,400——
1983-03-07$1.27$1.279,600——
1983-03-04$1.27$1.2714,400——
1983-03-03$1.27$1.270——
1983-03-02$1.27$1.277,200——
1983-03-01$1.27$1.270——
1983-02-28$1.27$1.270——
1983-02-25$1.25$1.250——
1983-02-24$1.25$1.2540,800——
1983-02-23$1.23$1.230——
1983-02-22$1.23$1.239,600——
1983-02-18$1.23$1.230——
1983-02-17$1.23$1.2324,000——
1983-02-16$1.23$1.2328,800——
1983-02-15$1.21$1.210——
1983-02-14$1.21$1.210——
1983-02-11$1.21$1.210——
1983-02-10$1.21$1.210——
1983-02-09$1.21$1.210——
1983-02-08$1.21$1.210——
1983-02-07$1.21$1.2112,000——
1983-02-04$1.21$1.219,600——
1983-02-03$1.19$1.190——
1983-02-02$1.19$1.194,800——
1983-02-01$1.18$1.1824,000——
1983-01-31$1.18$1.1816,800——
1983-01-28$1.17$1.170——
1983-01-27$1.17$1.179,600——
1983-01-26$1.17$1.172,400——
1983-01-25$1.17$1.1721,600——
1983-01-24$1.17$1.174,800——
1983-01-21$1.17$1.170——
1983-01-20$1.17$1.179,600——
1983-01-19$1.17$1.170——
1983-01-18$1.17$1.174,800——
1983-01-17$1.17$1.170——
1983-01-14$1.17$1.1726,400——
1983-01-13$1.17$1.1733,600——
1983-01-12$1.17$1.177,200——
1983-01-11$1.17$1.170——
1983-01-10$1.17$1.170——
1983-01-07$1.17$1.1748,000——
1983-01-06$1.17$1.170——
1983-01-05$1.17$1.1712,000——
1983-01-04$1.17$1.170——
1983-01-03$1.17$1.172,400——