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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.46$51.71261,600——
2012-12-28$22.23$51.18253,100——
2012-12-27$22.25$51.23293,000——
2012-12-26$22.47$51.73243,000——
2012-12-24$22.61$52.06151,800——
2012-12-21$22.53$51.871,071,300——
2012-12-20$22.97$52.88275,500——
2012-12-19$22.82$52.54216,500——
2012-12-18$22.96$52.86356,800——
2012-12-17$22.80$52.49261,100——
2012-12-14$22.18$51.07155,200——
2012-12-13$22.29$51.32172,000——
2012-12-12$22.43$51.64196,300——
2012-12-11$22.65$52.15274,300——
2012-12-10$22.34$51.43239,400——
2012-12-07$22.35$51.46149,600——
2012-12-06$22.42$51.62168,700——
2012-12-05$22.33$51.41236,200——
2012-12-04$22.27$51.27141,000——
2012-12-03$22.30$51.34179,100——
2012-11-30$22.22$51.16288,800——
2012-11-29$22.23$51.18216,600——
2012-11-28$21.90$50.42120,100——
2012-11-27$22.15$50.47219,700——
2012-11-26$22.45$51.15239,000——
2012-11-23$22.41$51.06123,000——
2012-11-21$21.67$49.37192,000——
2012-11-20$21.71$49.46226,100——
2012-11-19$21.64$49.30175,300——
2012-11-16$21.30$48.53342,500——
2012-11-15$21.09$48.05272,000——
2012-11-14$21.17$48.23304,300——
2012-11-13$21.55$49.10280,600——
2012-11-12$22.08$50.31163,800——
2012-11-09$22.18$50.54245,900——
2012-11-08$22.02$50.17419,200——
2012-11-07$22.41$51.06387,300——
2012-11-06$23.42$53.36243,900——
2012-11-05$23.02$52.45410,000——
2012-11-02$23.05$52.52234,900——
2012-11-01$23.85$54.34482,600——
2012-10-31$23.47$53.47160,300——
2012-10-26$23.41$53.34135,300——
2012-10-25$23.63$53.84193,300——
2012-10-24$23.34$53.18303,400——
2012-10-23$23.61$53.79422,800——
2012-10-22$23.44$53.41113,200——
2012-10-19$23.45$53.43253,500——
2012-10-18$23.67$53.93115,600——
2012-10-17$23.77$54.16187,900——
2012-10-16$23.48$53.50206,600——
2012-10-15$23.96$54.59153,500——
2012-10-12$23.92$54.50208,300——
2012-10-11$24.53$55.89128,000——
2012-10-10$24.48$55.78155,800——
2012-10-09$24.31$55.39148,700——
2012-10-08$24.46$55.73114,500——
2012-10-05$24.55$55.93135,300——
2012-10-04$24.57$55.98140,700——
2012-10-03$24.34$55.46228,200——
2012-10-02$24.29$55.34230,500——
2012-10-01$24.17$55.07484,900——
2012-09-28$24.34$55.46212,100——
2012-09-27$24.66$56.19311,500——
2012-09-26$24.81$56.53201,000——
2012-09-25$25.00$56.96291,700——
2012-09-24$25.30$57.64145,100——
2012-09-21$25.23$57.48607,400——
2012-09-20$25.19$57.39112,600——
2012-09-19$25.28$57.60166,900——
2012-09-18$25.31$57.67211,600——
2012-09-17$25.14$57.28223,300——
2012-09-14$25.54$58.19310,800——
2012-09-13$25.11$57.21293,300——
2012-09-12$24.68$56.23151,000——
2012-09-11$24.55$55.93120,300——
2012-09-10$24.47$55.75157,800——
2012-09-07$24.65$56.16165,400——
2012-09-06$24.59$56.03304,500——
2012-09-05$24.12$54.96419,000——
2012-09-04$24.04$54.77282,700——
2012-08-31$23.69$53.98185,900——
2012-08-30$23.80$54.23118,300——
2012-08-29$24.03$54.75138,300——
2012-08-28$23.94$54.02369,300——
2012-08-27$23.79$53.68108,700——
2012-08-24$23.80$53.71161,800——
2012-08-23$23.74$53.57313,300——
2012-08-22$23.88$53.89225,600——
2012-08-21$23.95$54.04401,700——
2012-08-20$24.19$54.59188,300——
2012-08-17$24.37$54.99144,500——
2012-08-16$24.08$54.34205,600——
2012-08-15$24.01$54.18229,900——
2012-08-14$23.88$53.89168,400——
2012-08-13$23.89$53.91230,700——
2012-08-10$23.99$54.13170,300——
2012-08-09$23.95$54.04230,400——
2012-08-08$24.26$54.74177,100——
2012-08-07$24.27$54.77238,300——
2012-08-06$24.23$54.68191,000——
2012-08-03$24.45$55.17270,200——
2012-08-02$23.78$53.66302,700——
2012-08-01$23.78$53.66240,200——
2012-07-31$24.18$54.56345,900——
2012-07-30$24.37$54.99170,100——
2012-07-27$24.53$55.35362,000——
2012-07-26$24.25$54.72365,900——
2012-07-25$24.72$55.78510,300——
2012-07-24$25.24$56.95264,300——
2012-07-23$25.30$57.09258,700——
2012-07-20$25.55$57.65271,800——
2012-07-19$25.69$57.97364,800——
2012-07-18$26.14$58.99362,000——
2012-07-17$26.01$58.69232,500——
2012-07-16$25.67$57.92209,900——
2012-07-13$25.73$58.06338,900——
2012-07-12$25.19$56.84344,500——
2012-07-11$25.29$57.07231,000——
2012-07-10$25.23$56.93225,500——
2012-07-09$25.26$57.00230,500——
2012-07-06$25.29$57.07206,600——
2012-07-05$25.31$57.11250,400——
2012-07-03$25.28$57.04216,500——
2012-07-02$24.95$56.30295,400——
2012-06-29$24.48$55.24513,400——
2012-06-28$24.30$54.83260,700——
2012-06-27$24.31$54.86117,900——
2012-06-26$23.84$53.80303,400——
2012-06-25$23.65$53.37164,400——
2012-06-22$24.05$54.27433,100——
2012-06-21$23.59$53.23296,700——
2012-06-20$24.34$54.92172,100——
2012-06-19$24.47$55.22311,300——
2012-06-18$24.04$54.25291,300——
2012-06-15$23.95$54.04835,300——
2012-06-14$23.79$53.68320,400——
2012-06-13$23.50$53.03220,400——
2012-06-12$23.73$53.55313,900——
2012-06-11$23.43$52.87224,200——
2012-06-08$23.98$54.11192,700——
2012-06-07$23.68$53.43232,400——
2012-06-06$23.56$53.16208,500——
2012-06-05$23.12$52.17258,600——
2012-06-04$23.14$52.22398,200——
2012-06-01$23.70$53.48563,500——
2012-05-31$24.42$55.10325,900——
2012-05-30$24.43$55.13479,100——
2012-05-29$25.15$56.23534,100——
2012-05-25$24.66$55.14203,000——
2012-05-24$24.73$55.29278,100——
2012-05-23$24.21$54.13381,000——
2012-05-22$24.20$54.11292,000——
2012-05-21$24.42$54.60314,800——
2012-05-18$24.24$54.20300,200——
2012-05-17$24.40$54.56249,700——
2012-05-16$24.71$55.25225,300——
2012-05-15$24.98$55.85165,000——
2012-05-14$25.05$56.01148,500——
2012-05-11$25.52$57.06242,100——
2012-05-10$25.85$57.80288,000——
2012-05-09$25.44$56.88317,800——
2012-05-08$25.75$57.57266,300——
2012-05-07$25.43$56.86280,000——
2012-05-04$24.99$55.87607,400——
2012-05-03$25.57$57.17306,600——
2012-05-02$25.71$57.48385,300——
2012-05-01$25.34$56.66447,400——
2012-04-30$25.45$56.90288,000——
2012-04-27$26.06$58.27653,200——
2012-04-26$25.78$57.64361,600——
2012-04-25$25.35$56.68504,800——
2012-04-24$24.28$54.29209,900——
2012-04-23$23.89$53.42340,500——
2012-04-20$24.18$54.06306,100——
2012-04-19$24.00$53.66195,100——
2012-04-18$24.05$53.77243,000——
2012-04-17$24.59$54.98174,700——
2012-04-16$24.07$53.82194,000——
2012-04-13$23.62$52.81310,700——
2012-04-12$24.50$54.78230,000——
2012-04-11$24.05$53.77235,800——
2012-04-10$23.67$52.92423,500——
2012-04-09$24.08$53.84199,300——
2012-04-05$24.40$54.56153,500——
2012-04-04$24.65$55.11226,000——
2012-04-03$25.04$55.99352,600——
2012-04-02$25.24$56.43337,200——
2012-03-30$24.98$55.85265,000——
2012-03-29$25.18$56.30243,300——
2012-03-28$25.54$57.10190,300——
2012-03-27$25.34$56.66229,100——
2012-03-26$25.54$57.10346,300——
2012-03-23$25.36$56.70570,200——
2012-03-22$24.80$55.45198,300——
2012-03-21$25.05$56.01195,800——
2012-03-20$25.08$56.08216,100——
2012-03-19$25.37$56.72293,000——
2012-03-16$25.02$55.94569,600——
2012-03-15$24.93$55.74250,000——
2012-03-14$24.46$54.69207,200——
2012-03-13$24.58$54.96301,400——
2012-03-12$23.83$53.28190,100——
2012-03-09$23.78$53.17227,700——
2012-03-08$23.38$52.27256,600——
2012-03-07$23.15$51.76338,100——
2012-03-06$22.96$51.34352,500——
2012-03-05$23.50$52.54228,600——
2012-03-02$23.23$51.94323,000——
2012-03-01$23.77$53.15366,000——
2012-02-29$23.58$52.72264,000——
2012-02-28$23.96$53.57187,200——
2012-02-27$24.08$53.33245,500——
2012-02-24$23.89$52.91221,500——
2012-02-23$24.25$53.70217,400——
2012-02-22$23.53$52.11223,900——
2012-02-21$24.18$53.55235,400——
2012-02-17$24.47$54.19182,100——
2012-02-16$24.40$54.03266,800——
2012-02-15$23.58$52.22259,800——
2012-02-14$23.89$52.91158,000——
2012-02-13$24.30$53.81177,200——
2012-02-10$23.91$52.95152,800——
2012-02-09$24.16$53.50156,800——
2012-02-08$24.19$53.57163,000——
2012-02-07$24.10$53.37106,900——
2012-02-06$24.13$53.44144,400——
2012-02-03$24.41$54.06262,300——
2012-02-02$23.92$52.97251,600——
2012-02-01$23.86$52.84539,300——
2012-01-31$23.57$52.20400,400——
2012-01-30$23.57$52.20533,100——
2012-01-27$23.71$52.51454,000——
2012-01-26$23.80$52.71475,200——
2012-01-25$24.63$54.54560,200——
2012-01-24$25.66$56.82328,000——
2012-01-23$25.65$56.80284,200——
2012-01-20$25.65$56.80385,400——
2012-01-19$25.45$56.36491,800——
2012-01-18$25.47$56.40343,200——
2012-01-17$25.37$56.18246,400——
2012-01-13$25.42$56.29331,700——
2012-01-12$25.45$56.36275,700——
2012-01-11$25.44$56.34286,400——
2012-01-10$25.52$56.51360,100——
2012-01-09$25.47$56.40341,700——
2012-01-06$25.17$55.74298,100——
2012-01-05$25.37$56.18311,800——
2012-01-04$24.67$54.63381,300——
2012-01-03$24.86$55.05330,100——