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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.51$100.16209,600——
2019-12-30$34.64$100.54209,400——
2019-12-27$34.48$100.07196,100——
2019-12-26$34.78$100.9481,000——
2019-12-24$34.76$100.8957,300——
2019-12-23$34.77$100.92134,900——
2019-12-20$35.15$102.02738,200——
2019-12-19$35.12$101.93199,600——
2019-12-18$35.23$102.25214,800——
2019-12-17$35.45$102.89179,600——
2019-12-16$34.99$101.55244,600——
2019-12-13$34.91$101.32132,600——
2019-12-12$35.29$102.43148,000——
2019-12-11$34.52$100.1998,600——
2019-12-10$34.65$100.57109,000——
2019-12-09$34.52$100.19128,400——
2019-12-06$34.63$100.51206,400——
2019-12-05$34.59$100.39156,600——
2019-12-04$34.43$99.93216,800——
2019-12-03$34.05$98.83239,000——
2019-12-02$34.16$99.15149,100——
2019-11-29$34.36$99.7372,000——
2019-11-27$34.51$100.1689,000——
2019-11-26$34.59$99.73142,000——
2019-11-25$34.53$99.55166,400——
2019-11-22$34.24$98.72141,600——
2019-11-21$34.24$98.72103,500——
2019-11-20$34.29$98.86253,200——
2019-11-19$34.70$100.04159,400——
2019-11-18$34.70$100.04168,000——
2019-11-15$34.80$100.33324,800——
2019-11-14$34.66$99.93192,900——
2019-11-13$34.60$99.75130,200——
2019-11-12$34.94$100.74171,500——
2019-11-11$34.91$100.65111,800——
2019-11-08$35.15$101.34118,500——
2019-11-07$35.15$101.34153,800——
2019-11-06$35.32$101.83139,900——
2019-11-05$35.19$101.46268,800——
2019-11-04$35.15$101.34161,300——
2019-11-01$34.79$100.30131,000——
2019-10-31$34.32$98.95284,300——
2019-10-30$34.85$100.48187,800——
2019-10-29$35.05$101.05311,500——
2019-10-28$34.74$100.16143,900——
2019-10-25$34.36$99.06147,200——
2019-10-24$34.17$98.52162,400——
2019-10-23$34.30$98.89249,300——
2019-10-22$34.91$100.65355,000——
2019-10-21$34.99$100.88150,800——
2019-10-18$34.55$99.61153,900——
2019-10-17$34.36$99.06160,800——
2019-10-16$34.16$98.49165,000——
2019-10-15$34.29$98.86180,900——
2019-10-14$34.09$98.28118,500——
2019-10-11$34.19$98.57232,600——
2019-10-10$34.02$98.08272,000——
2019-10-09$33.75$97.30236,900——
2019-10-08$33.48$96.53402,900——
2019-10-07$33.73$97.25152,700——
2019-10-04$33.88$97.68156,800——
2019-10-03$33.42$96.35158,800——
2019-10-02$33.31$96.04226,700——
2019-10-01$33.52$96.64400,300——
2019-09-30$34.11$98.34192,900——
2019-09-27$34.34$99.01412,200——
2019-09-26$34.03$98.11363,400——
2019-09-25$34.35$99.03281,700——
2019-09-24$33.58$96.81440,600——
2019-09-23$34.07$98.23171,600——
2019-09-20$34.13$98.40938,700——
2019-09-19$34.14$98.43180,700——
2019-09-18$34.42$99.24199,700——
2019-09-17$34.33$98.98198,200——
2019-09-16$34.99$100.88162,200——
2019-09-13$35.09$101.17216,400——
2019-09-12$34.74$100.16280,600——
2019-09-11$34.33$98.98216,400——
2019-09-10$33.51$96.61219,200——
2019-09-09$33.11$95.46254,500——
2019-09-06$32.27$93.04203,900——
2019-09-05$32.65$94.13209,900——
2019-09-04$31.99$92.23132,800——
2019-09-03$31.88$91.91395,400——
2019-08-30$32.68$94.22441,700——
2019-08-29$32.95$95.00169,100——
2019-08-28$32.59$93.30179,300——
2019-08-27$32.40$92.75184,200——
2019-08-26$33.01$94.50210,200——
2019-08-23$32.68$93.55322,600——
2019-08-22$33.93$97.13208,800——
2019-08-21$33.83$96.85252,100——
2019-08-20$33.75$96.62158,400——
2019-08-19$34.45$98.62236,300——
2019-08-16$34.01$97.36412,800——
2019-08-15$33.26$95.21175,300——
2019-08-14$33.53$95.99349,000——
2019-08-13$34.70$99.34309,000——
2019-08-12$34.14$97.73211,500——
2019-08-09$34.44$98.59193,400——
2019-08-08$34.57$98.96316,300——
2019-08-07$34.01$97.36243,200——
2019-08-06$34.24$98.02227,700——
2019-08-05$34.18$97.85455,100——
2019-08-02$34.76$99.51286,100——
2019-08-01$34.98$100.14582,000——
2019-07-31$35.54$101.74347,400——
2019-07-30$35.70$102.20303,500——
2019-07-29$34.99$100.17365,900——
2019-07-26$35.60$101.91380,300——
2019-07-25$35.04$100.31570,000——
2019-07-24$34.99$100.171,034,800——
2019-07-23$32.51$93.07306,000——
2019-07-22$32.18$92.12166,000——
2019-07-19$32.36$92.64190,500——
2019-07-18$32.45$92.90184,000——
2019-07-17$32.20$92.18191,100——
2019-07-16$32.42$92.81201,200——
2019-07-15$32.48$92.98202,200——
2019-07-12$33.18$94.99247,300——
2019-07-11$32.86$94.07295,900——
2019-07-10$32.83$93.98156,000——
2019-07-09$33.13$94.84253,900——
2019-07-08$33.22$95.10240,000——
2019-07-05$33.44$95.73171,200——
2019-07-03$33.12$94.81118,800——
2019-07-02$32.96$94.36249,300——
2019-07-01$33.20$95.04208,400——
2019-06-28$33.25$95.19498,400——
2019-06-27$32.73$93.70224,200——
2019-06-26$32.18$92.12230,800——
2019-06-25$32.38$92.70471,800——
2019-06-24$31.95$91.46279,000——
2019-06-21$32.06$91.78836,700——
2019-06-20$32.12$91.95207,300——
2019-06-19$32.14$92.01240,800——
2019-06-18$32.46$92.92204,300——
2019-06-17$31.85$91.18301,600——
2019-06-14$32.38$92.70147,300——
2019-06-13$32.47$92.95174,200——
2019-06-12$32.38$92.70260,300——
2019-06-11$32.40$92.75218,500——
2019-06-10$32.53$93.12225,000——
2019-06-07$32.19$92.15236,100——
2019-06-06$32.61$93.35246,200——
2019-06-05$32.87$94.10397,900——
2019-06-04$33.16$94.93241,100——
2019-06-03$32.15$92.04297,500——
2019-05-31$31.77$90.95371,700——
2019-05-30$32.28$92.41207,500——
2019-05-29$33.13$94.18219,200——
2019-05-28$33.01$93.84260,500——
2019-05-24$33.28$94.61125,800——
2019-05-23$32.79$93.22310,600——
2019-05-22$33.30$94.67131,100——
2019-05-21$33.79$96.06142,200——
2019-05-20$33.54$95.35185,000——
2019-05-17$33.43$95.04260,000——
2019-05-16$34.10$96.94192,000——
2019-05-15$33.55$95.38247,500——
2019-05-14$33.81$96.12317,300——
2019-05-13$33.60$95.52398,500——
2019-05-10$35.01$99.53218,300——
2019-05-09$35.04$99.61437,500——
2019-05-08$35.08$99.73313,000——
2019-05-07$35.56$101.09444,700——
2019-05-06$36.45$103.62255,000——
2019-05-03$36.44$103.59306,400——
2019-05-02$36.05$102.49205,900——
2019-05-01$35.54$101.04236,000——
2019-04-30$35.96$102.23289,900——
2019-04-29$36.12$102.68389,800——
2019-04-26$35.63$101.29235,400——
2019-04-25$35.28$100.30260,100——
2019-04-24$35.03$99.59517,200——
2019-04-23$34.50$98.08376,700——
2019-04-22$33.76$95.98355,800——
2019-04-18$34.08$96.88261,500——
2019-04-17$34.64$98.48243,200——
2019-04-16$34.82$98.99445,400——
2019-04-15$34.45$97.94224,200——
2019-04-12$34.89$99.19290,900——
2019-04-11$34.40$97.79213,800——
2019-04-10$34.32$97.57278,700——
2019-04-09$34.18$97.17329,100——
2019-04-08$34.92$99.27267,300——
2019-04-05$35.01$99.53217,300——
2019-04-04$34.85$99.07248,100——
2019-04-03$34.35$97.65242,000——
2019-04-02$34.36$97.68257,600——
2019-04-01$34.53$98.16377,000——
2019-03-29$33.63$95.61296,700——
2019-03-28$33.85$96.23245,400——
2019-03-27$33.40$94.95216,300——
2019-03-26$33.34$94.78493,900——
2019-03-25$32.23$91.63318,600——
2019-03-22$31.95$90.83833,200——
2019-03-21$32.99$93.79791,700——
2019-03-20$33.80$96.09675,300——
2019-03-19$34.44$97.91326,000——
2019-03-18$35.10$99.78521,000——
2019-03-15$34.57$98.281,475,800——
2019-03-14$34.50$98.08402,300——
2019-03-13$34.31$97.54941,500——
2019-03-12$34.57$98.28540,900——
2019-03-11$34.78$98.87752,200——
2019-03-08$34.99$99.47633,500——
2019-03-07$34.58$98.31534,000——
2019-03-06$34.96$99.39486,000——
2019-03-05$35.50$100.92433,500——
2019-03-04$35.44$100.75609,900——
2019-03-01$35.64$101.32462,900——
2019-02-28$35.48$100.86456,700——
2019-02-27$35.54$100.38350,200——
2019-02-26$35.38$99.93375,900——
2019-02-25$35.92$101.45591,800——
2019-02-22$35.80$101.12504,100——
2019-02-21$35.53$100.35582,800——
2019-02-20$35.48$100.21587,100——
2019-02-19$34.68$97.95702,400——
2019-02-15$34.00$96.03420,500——
2019-02-14$33.45$94.48468,600——
2019-02-13$33.69$95.16259,400——
2019-02-12$33.58$94.85495,000——
2019-02-11$33.32$94.11503,200——
2019-02-08$32.78$92.59733,700——
2019-02-07$32.65$92.22540,200——
2019-02-06$32.12$90.72247,100——
2019-02-05$32.02$90.44401,900——
2019-02-04$31.90$90.10342,400——
2019-02-01$31.49$88.94327,600——
2019-01-31$31.53$89.06828,200——
2019-01-30$31.31$88.43529,200——
2019-01-29$31.27$88.32405,800——
2019-01-28$31.51$89.00557,700——
2019-01-25$31.34$88.52478,800——
2019-01-24$30.76$86.88641,200——
2019-01-23$30.48$86.09629,600——
2019-01-22$30.28$85.52645,700——
2019-01-18$30.38$85.81566,300——
2019-01-17$30.12$85.07615,800——
2019-01-16$29.98$84.68501,600——
2019-01-15$29.44$83.15426,600——
2019-01-14$29.19$82.45425,200——
2019-01-11$29.30$82.76399,000——
2019-01-10$29.25$82.62362,900——
2019-01-09$29.18$82.42369,800——
2019-01-08$29.24$82.59539,900——
2019-01-07$29.31$82.79784,800——
2019-01-04$29.43$83.12311,300——
2019-01-03$28.63$80.86302,000——
2019-01-02$28.77$81.26427,500——