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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.31$82.15233,500——
2020-12-30$27.25$81.97144,100——
2020-12-29$26.97$81.13172,600——
2020-12-28$27.45$82.58117,300——
2020-12-24$27.34$82.25128,000——
2020-12-23$27.14$81.64156,700——
2020-12-22$26.31$79.15169,700——
2020-12-21$26.78$80.56252,300——
2020-12-18$27.16$81.70937,800——
2020-12-17$27.67$83.24269,700——
2020-12-16$27.56$82.91283,800——
2020-12-15$27.71$83.36330,400——
2020-12-14$26.87$80.83323,200——
2020-12-11$27.24$81.94355,700——
2020-12-10$26.97$81.13207,900——
2020-12-09$26.75$80.47283,600——
2020-12-08$26.36$79.30225,900——
2020-12-07$26.20$78.82253,900——
2020-12-04$26.08$78.45217,000——
2020-12-03$25.40$76.41137,900——
2020-12-02$25.45$76.56276,100——
2020-12-01$25.21$75.84199,000——
2020-11-30$24.82$74.66339,800——
2020-11-27$25.95$77.37138,000——
2020-11-25$26.44$78.83172,700——
2020-11-24$26.92$80.26197,800——
2020-11-23$25.79$76.89206,300——
2020-11-20$25.49$76.00176,500——
2020-11-19$25.84$77.04321,100——
2020-11-18$25.85$77.07244,700——
2020-11-17$26.54$79.13291,400——
2020-11-16$26.76$79.79240,300——
2020-11-13$25.65$76.48196,200——
2020-11-12$24.90$74.24315,400——
2020-11-11$25.28$75.37224,700——
2020-11-10$26.14$77.94288,600——
2020-11-09$25.81$76.95604,700——
2020-11-06$22.91$68.31178,600——
2020-11-05$23.07$68.78245,300——
2020-11-04$22.46$66.97227,600——
2020-11-03$24.24$72.27328,000——
2020-11-02$23.78$70.90286,100——
2020-10-30$23.39$69.74270,300——
2020-10-29$23.12$68.93262,300——
2020-10-28$22.97$68.49304,200——
2020-10-27$23.58$70.31222,300——
2020-10-26$24.28$72.39191,600——
2020-10-23$24.47$72.96154,000——
2020-10-22$24.40$72.75181,200——
2020-10-21$23.52$70.13153,500——
2020-10-20$23.30$69.47205,400——
2020-10-19$22.82$68.04114,900——
2020-10-16$22.94$68.40137,200——
2020-10-15$23.07$68.78149,500——
2020-10-14$22.54$67.20112,400——
2020-10-13$22.95$68.43157,800——
2020-10-12$23.65$70.51157,300——
2020-10-09$23.06$68.75171,100——
2020-10-08$23.35$69.62155,100——
2020-10-07$23.15$69.02194,600——
2020-10-06$22.71$67.71310,300——
2020-10-05$22.77$67.89173,600——
2020-10-02$22.10$65.89181,800——
2020-10-01$21.44$63.92234,900——
2020-09-30$21.41$63.84196,000——
2020-09-29$21.31$63.54205,000——
2020-09-28$21.42$63.87183,000——
2020-09-25$20.98$62.55213,700——
2020-09-24$20.59$61.39229,500——
2020-09-23$20.23$60.32276,700——
2020-09-22$20.76$61.90214,800——
2020-09-21$21.21$63.24378,700——
2020-09-18$22.33$66.58836,400——
2020-09-17$22.54$67.20208,300——
2020-09-16$22.73$67.77200,600——
2020-09-15$22.59$67.35196,100——
2020-09-14$22.83$68.07199,200——
2020-09-11$22.47$67.00176,000——
2020-09-10$22.59$67.35306,500——
2020-09-09$22.78$67.92284,700——
2020-09-08$23.09$68.84400,900——
2020-09-04$24.17$72.06219,600——
2020-09-03$23.77$70.87196,600——
2020-09-02$23.82$71.02212,200——
2020-09-01$23.53$70.16155,100——
2020-08-31$23.48$70.01286,600——
2020-08-28$23.94$70.69168,800——
2020-08-27$24.07$71.08184,700——
2020-08-26$23.63$69.78213,900——
2020-08-25$24.36$71.93212,700——
2020-08-24$24.41$72.08204,400——
2020-08-21$23.71$70.011,384,200——
2020-08-20$23.60$69.69402,600——
2020-08-19$23.83$70.37263,600——
2020-08-18$23.57$69.60299,600——
2020-08-17$24.17$71.37283,700——
2020-08-14$24.48$72.29289,600——
2020-08-13$24.09$71.14217,900——
2020-08-12$24.42$72.11207,200——
2020-08-11$24.86$73.41281,800——
2020-08-10$24.44$72.17322,200——
2020-08-07$24.00$70.87222,200——
2020-08-06$23.11$68.24177,600——
2020-08-05$23.10$68.21391,100——
2020-08-04$22.48$66.38252,700——
2020-08-03$22.66$66.91324,900——
2020-07-31$22.52$66.50411,000——
2020-07-30$22.73$67.12577,800——
2020-07-29$23.72$70.04442,500——
2020-07-28$22.63$66.82314,400——
2020-07-27$22.52$66.50290,500——
2020-07-24$23.14$68.33215,700——
2020-07-23$23.36$68.98256,600——
2020-07-22$22.95$67.77308,000——
2020-07-21$23.45$69.25259,900——
2020-07-20$22.27$65.76258,500——
2020-07-17$22.87$67.53198,900——
2020-07-16$23.50$69.39184,300——
2020-07-15$23.53$69.48268,500——
2020-07-14$22.46$66.32258,400——
2020-07-13$22.65$66.88282,800——
2020-07-10$22.22$65.61266,000——
2020-07-09$21.31$62.93379,700——
2020-07-08$22.19$65.53370,200——
2020-07-07$22.66$66.91219,100——
2020-07-06$23.31$68.83271,900——
2020-07-02$23.39$69.07279,900——
2020-07-01$23.45$69.25350,400——
2020-06-30$24.52$72.41329,700——
2020-06-29$23.98$70.81337,800——
2020-06-26$22.78$67.27724,300——
2020-06-25$23.56$69.57324,900——
2020-06-24$22.61$66.77618,800——
2020-06-23$23.92$70.63554,800——
2020-06-22$24.60$72.64401,900——
2020-06-19$24.57$72.553,115,000——
2020-06-18$23.65$69.84421,300——
2020-06-17$23.75$70.13386,200——
2020-06-16$24.56$72.52359,800——
2020-06-15$23.81$70.31621,000——
2020-06-12$24.16$71.34668,500——
2020-06-11$23.48$69.33588,000——
2020-06-10$25.14$74.24426,900——
2020-06-09$26.59$78.52291,300——
2020-06-08$26.91$79.46351,300——
2020-06-05$26.95$79.58515,000——
2020-06-04$24.76$73.11459,300——
2020-06-03$24.32$71.82454,600——
2020-06-02$23.15$68.36336,400——
2020-06-01$23.47$69.31340,100——
2020-05-29$23.79$70.25340,200——
2020-05-28$24.56$71.84352,900——
2020-05-27$25.67$75.09643,800——
2020-05-26$24.23$70.88399,500——
2020-05-22$22.73$66.49235,400——
2020-05-21$22.85$66.84392,800——
2020-05-20$22.91$67.02340,600——
2020-05-19$21.69$63.45266,300——
2020-05-18$23.11$67.60516,200——
2020-05-15$21.25$62.16383,900——
2020-05-14$21.42$62.66348,700——
2020-05-13$21.18$61.96426,900——
2020-05-12$22.33$65.32291,200——
2020-05-11$23.83$69.71353,700——
2020-05-08$24.85$72.69228,700——
2020-05-07$23.62$69.09192,500——
2020-05-06$23.62$69.09262,000——
2020-05-05$24.09$70.47245,300——
2020-05-04$24.98$73.07249,600——
2020-05-01$25.62$74.95297,400——
2020-04-30$26.61$77.84316,000——
2020-04-29$27.40$80.15400,900——
2020-04-28$26.02$76.12320,200——
2020-04-27$25.54$74.71278,500——
2020-04-24$24.02$70.26183,700——
2020-04-23$23.88$69.86255,400——
2020-04-22$23.48$68.69231,700——
2020-04-21$23.86$69.80229,700——
2020-04-20$24.36$71.26275,500——
2020-04-17$24.48$71.61305,900——
2020-04-16$23.15$67.72341,400——
2020-04-15$23.55$68.89349,500——
2020-04-14$24.97$73.04220,800——
2020-04-13$25.05$73.28232,000——
2020-04-09$26.92$78.75276,600——
2020-04-08$24.79$72.52406,800——
2020-04-07$24.21$70.82550,400——
2020-04-06$23.51$68.77366,100——
2020-04-03$22.10$64.65374,200——
2020-04-02$22.67$66.32354,500——
2020-04-01$22.25$65.09552,000——
2020-03-31$23.30$68.16519,400——
2020-03-30$23.64$69.15471,400——
2020-03-27$22.90$66.99359,300——
2020-03-26$23.90$69.91402,000——
2020-03-25$22.09$64.62556,100——
2020-03-24$23.56$68.92458,900——
2020-03-23$21.87$63.98581,200——
2020-03-20$24.14$70.62757,000——
2020-03-19$26.67$78.02710,000——
2020-03-18$25.31$74.04638,400——
2020-03-17$25.76$75.35765,000——
2020-03-16$23.70$69.33674,400——
2020-03-13$24.76$72.43619,000——
2020-03-12$21.62$63.24541,700——
2020-03-11$22.87$66.90583,200——
2020-03-10$24.51$71.70376,600——
2020-03-09$23.81$69.65481,800——
2020-03-06$26.42$77.29578,600——
2020-03-05$26.35$77.08414,400——
2020-03-04$27.33$79.95459,200——
2020-03-03$27.17$79.48561,200——
2020-03-02$28.34$82.90454,000——
2020-02-28$26.90$78.69683,300——
2020-02-27$28.31$82.81413,400——
2020-02-26$29.40$85.33439,000——
2020-02-25$29.98$87.01308,700——
2020-02-24$31.21$90.58425,300——
2020-02-21$31.85$92.44380,700——
2020-02-20$32.19$93.43162,300——
2020-02-19$31.99$92.85189,500——
2020-02-18$31.88$92.53202,300——
2020-02-14$32.15$93.31183,200——
2020-02-13$32.49$94.30119,300——
2020-02-12$32.35$93.89218,700——
2020-02-11$32.15$93.31196,400——
2020-02-10$32.22$93.51115,900——
2020-02-07$32.19$93.43137,300——
2020-02-06$32.69$94.88137,500——
2020-02-05$33.20$96.36228,400——
2020-02-04$32.39$94.01201,800——
2020-02-03$32.26$93.63297,700——
2020-01-31$31.98$92.82375,000——
2020-01-30$32.89$95.46312,200——
2020-01-29$32.42$94.10687,300——
2020-01-28$33.35$96.79240,000——
2020-01-27$33.20$96.36222,600——
2020-01-24$33.64$97.64353,700——
2020-01-23$33.93$98.48187,600——
2020-01-22$34.03$98.77164,000——
2020-01-21$33.93$98.48120,100——
2020-01-17$34.46$100.02166,700——
2020-01-16$34.61$100.45162,000——
2020-01-15$34.21$99.29306,200——
2020-01-14$34.33$99.64349,000——
2020-01-13$34.14$99.09157,800——
2020-01-10$33.74$97.93177,000——
2020-01-09$33.89$98.36127,000——
2020-01-08$33.97$98.59177,700——
2020-01-07$33.73$97.90279,500——
2020-01-06$34.20$99.26285,500——
2020-01-03$34.18$99.20236,200——
2020-01-02$34.24$99.38274,100——