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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$32.46$100.51119,900——
2021-12-30$32.48$100.57172,600——
2021-12-29$32.41$100.35125,600——
2021-12-28$32.52$100.69148,700——
2021-12-27$32.61$100.97174,900——
2021-12-23$32.05$99.24158,100——
2021-12-22$31.90$98.77216,600——
2021-12-21$31.79$98.43243,200——
2021-12-20$31.25$96.76311,600——
2021-12-17$32.23$99.801,544,700——
2021-12-16$32.55$100.79518,700——
2021-12-15$31.98$99.02754,500——
2021-12-14$32.00$99.08503,900——
2021-12-13$31.53$97.63206,000——
2021-12-10$31.95$98.93149,400——
2021-12-09$31.90$98.77173,900——
2021-12-08$32.37$100.23196,000——
2021-12-07$31.96$98.96195,200——
2021-12-06$32.47$100.54290,900——
2021-12-03$31.37$97.13341,500——
2021-12-02$31.93$98.87320,200——
2021-12-01$30.52$94.50219,400——
2021-11-30$30.61$94.78322,100——
2021-11-29$31.52$96.89258,700——
2021-11-26$31.58$97.07218,000——
2021-11-24$33.08$101.68110,300——
2021-11-23$33.66$103.46162,900——
2021-11-22$33.19$102.02228,000——
2021-11-19$32.74$100.64164,700——
2021-11-18$33.09$101.71186,300——
2021-11-17$33.18$101.99270,100——
2021-11-16$33.50$102.97241,900——
2021-11-15$33.85$104.05244,700——
2021-11-12$33.86$104.08153,700——
2021-11-11$34.14$104.94189,600——
2021-11-10$33.79$103.86122,700——
2021-11-09$33.73$103.68179,400——
2021-11-08$33.76$103.77106,300——
2021-11-05$33.82$103.95219,500——
2021-11-04$33.32$102.42185,300——
2021-11-03$33.84$104.02226,600——
2021-11-02$32.67$100.42179,700——
2021-11-01$33.03$101.53263,800——
2021-10-29$31.81$97.78247,300——
2021-10-28$31.77$97.65236,200——
2021-10-27$31.02$95.35343,700——
2021-10-26$33.53$103.06166,400——
2021-10-25$33.90$104.20131,000——
2021-10-22$33.85$104.05236,200——
2021-10-21$33.46$102.85199,300——
2021-10-20$33.61$103.31191,800——
2021-10-19$32.98$101.37117,600——
2021-10-18$32.94$101.25169,000——
2021-10-15$33.04$101.56222,200——
2021-10-14$33.33$102.45148,300——
2021-10-13$32.83$100.91199,200——
2021-10-12$33.20$102.05108,500——
2021-10-11$33.06$101.62115,800——
2021-10-08$33.35$102.51131,300——
2021-10-07$33.33$102.45257,300——
2021-10-06$33.19$102.02335,200——
2021-10-05$32.93$101.22336,200——
2021-10-04$32.97$101.34240,900——
2021-10-01$32.72$100.57272,200——
2021-09-30$32.22$99.04278,500——
2021-09-29$32.79$100.79237,600——
2021-09-28$32.27$99.19223,000——
2021-09-27$32.73$100.60248,600——
2021-09-24$31.92$98.11271,300——
2021-09-23$31.53$96.92314,100——
2021-09-22$30.42$93.50360,700——
2021-09-21$30.19$92.80333,400——
2021-09-20$30.15$92.67413,800——
2021-09-17$30.53$93.841,227,600——
2021-09-16$30.17$92.74263,000——
2021-09-15$30.40$93.44362,000——
2021-09-14$29.76$91.48344,400——
2021-09-13$30.13$92.61356,100——
2021-09-10$29.97$92.12342,300——
2021-09-09$30.47$93.66246,000——
2021-09-08$30.75$94.52183,800——
2021-09-07$31.01$95.32372,700——
2021-09-03$31.10$95.59293,300——
2021-09-02$31.21$95.93271,900——
2021-09-01$31.28$96.15368,400——
2021-08-31$31.62$97.19469,100——
2021-08-30$31.58$96.36479,700——
2021-08-27$32.19$98.2213,076,900——
2021-08-26$32.17$98.161,045,900——
2021-08-25$33.27$101.522,121,300——
2021-08-24$30.61$93.40132,400——
2021-08-23$30.54$93.19160,800——
2021-08-20$30.23$92.24144,700——
2021-08-19$29.78$90.87169,900——
2021-08-18$30.02$91.60126,600——
2021-08-17$30.36$92.64162,700——
2021-08-16$30.68$93.62127,000——
2021-08-13$30.88$94.2381,800——
2021-08-12$31.08$94.84180,900——
2021-08-11$31.43$95.90117,500——
2021-08-10$30.90$94.29106,500——
2021-08-09$30.44$92.8887,700——
2021-08-06$30.75$93.83168,200——
2021-08-05$29.79$90.90206,900——
2021-08-04$29.01$88.52178,700——
2021-08-03$29.55$90.17205,300——
2021-08-02$29.42$89.77330,900——
2021-07-30$30.02$91.60203,000——
2021-07-29$30.27$92.37235,100——
2021-07-28$30.04$91.66419,400——
2021-07-27$30.69$93.65217,400——
2021-07-26$30.63$93.46193,900——
2021-07-23$30.36$92.64177,100——
2021-07-22$29.84$91.05152,900——
2021-07-21$30.57$93.28468,600——
2021-07-20$29.97$91.45358,200——
2021-07-19$29.48$89.95450,700——
2021-07-16$30.40$92.76259,100——
2021-07-15$31.05$94.75288,100——
2021-07-14$30.22$92.21206,500——
2021-07-13$30.05$91.69104,900——
2021-07-12$30.71$93.71134,800——
2021-07-09$30.67$93.59209,300——
2021-07-08$29.52$90.08194,600——
2021-07-07$29.94$91.36193,900——
2021-07-06$30.18$92.09211,200——
2021-07-02$30.74$93.80183,600——
2021-07-01$31.33$95.60273,000——
2021-06-30$30.80$93.98210,200——
2021-06-29$31.00$94.59167,500——
2021-06-28$31.22$95.26209,300——
2021-06-25$31.84$97.16727,000——
2021-06-24$31.97$97.55134,600——
2021-06-23$31.43$95.90131,900——
2021-06-22$31.41$95.84176,400——
2021-06-21$31.46$96.00198,200——
2021-06-18$30.38$92.70593,600——
2021-06-17$31.66$96.61179,400——
2021-06-16$33.03$100.79163,400——
2021-06-15$32.75$99.93182,300——
2021-06-14$32.26$98.44190,300——
2021-06-11$32.98$100.63155,300——
2021-06-10$32.83$100.18186,700——
2021-06-09$33.09$100.97126,900——
2021-06-08$33.65$102.68156,100——
2021-06-07$33.60$102.53134,800——
2021-06-04$33.47$102.1395,600——
2021-06-03$33.60$102.53106,600——
2021-06-02$33.48$102.16196,000——
2021-06-01$33.91$103.47153,700——
2021-05-28$33.55$102.37145,000——
2021-05-27$33.67$102.04128,700——
2021-05-26$33.37$101.13147,900——
2021-05-25$32.85$99.55384,500——
2021-05-24$34.02$103.10201,500——
2021-05-21$33.99$103.01159,200——
2021-05-20$33.51$101.55163,800——
2021-05-19$33.57$101.74161,700——
2021-05-18$33.63$101.92166,700——
2021-05-17$34.49$104.52111,200——
2021-05-14$34.45$104.40142,500——
2021-05-13$34.04$103.16267,700——
2021-05-12$32.82$99.46234,700——
2021-05-11$33.51$101.55182,900——
2021-05-10$33.44$101.34243,800——
2021-05-07$33.58$101.77124,600——
2021-05-06$33.64$101.95133,300——
2021-05-05$33.30$100.92201,800——
2021-05-04$33.02$100.07259,500——
2021-05-03$32.96$99.89224,400——
2021-04-30$32.41$98.22319,500——
2021-04-29$32.85$99.55175,400——
2021-04-28$32.88$99.64186,700——
2021-04-27$33.40$101.22142,400——
2021-04-26$33.07$100.22167,800——
2021-04-23$33.35$101.07312,000——
2021-04-22$32.16$97.46161,500——
2021-04-21$32.81$99.43129,900——
2021-04-20$32.26$97.77203,800——
2021-04-19$33.09$100.28171,000——
2021-04-16$33.33$101.01141,100——
2021-04-15$33.19$100.58195,500——
2021-04-14$33.38$101.16219,500——
2021-04-13$32.88$99.64139,200——
2021-04-12$33.82$102.49141,000——
2021-04-09$33.66$102.01220,900——
2021-04-08$33.28$100.86175,900——
2021-04-07$33.35$101.07151,200——
2021-04-06$33.78$102.37119,900——
2021-04-05$34.21$103.67157,200——
2021-04-01$33.91$102.77190,400——
2021-03-31$33.66$102.01258,800——
2021-03-30$34.15$103.49164,900——
2021-03-29$33.76$102.31260,200——
2021-03-26$34.80$105.46183,100——
2021-03-25$33.86$102.61188,500——
2021-03-24$32.93$99.80226,800——
2021-03-23$32.96$99.89321,800——
2021-03-22$34.09$103.31220,200——
2021-03-19$35.34$107.10959,800——
2021-03-18$35.12$106.43215,800——
2021-03-17$34.93$105.86198,700——
2021-03-16$34.92$105.83213,300——
2021-03-15$35.05$106.22245,000——
2021-03-12$35.50$107.58286,800——
2021-03-11$34.26$103.83262,900——
2021-03-10$34.12$103.40208,500——
2021-03-09$33.59$101.80234,500——
2021-03-08$34.04$103.16266,900——
2021-03-05$33.32$100.98336,300——
2021-03-04$31.94$96.80263,600——
2021-03-03$31.96$96.86236,300——
2021-03-02$30.91$93.67187,400——
2021-03-01$31.31$94.89185,500——
2021-02-26$30.16$91.40252,600——
2021-02-25$31.25$94.01174,600——
2021-02-24$31.81$95.69188,200——
2021-02-23$31.41$94.49216,000——
2021-02-22$31.10$93.56434,000——
2021-02-19$30.16$90.73255,500——
2021-02-18$29.61$89.07148,500——
2021-02-17$30.06$90.43141,800——
2021-02-16$30.28$91.09141,000——
2021-02-12$29.80$89.65158,700——
2021-02-11$29.71$89.37229,800——
2021-02-10$30.10$90.55118,200——
2021-02-09$30.18$90.79178,800——
2021-02-08$29.71$89.37194,300——
2021-02-05$29.12$87.60271,700——
2021-02-04$28.82$86.70173,500——
2021-02-03$27.93$84.02175,200——
2021-02-02$27.99$84.20290,800——
2021-02-01$27.93$84.02201,300——
2021-01-29$27.47$82.64252,800——
2021-01-28$28.16$84.71192,400——
2021-01-27$28.43$85.52328,100——
2021-01-26$30.19$90.82147,000——
2021-01-25$30.60$92.05155,100——
2021-01-22$30.52$91.81173,900——
2021-01-21$29.99$90.22188,000——
2021-01-20$30.57$91.96190,700——
2021-01-19$30.35$91.30206,700——
2021-01-15$30.55$91.90178,100——
2021-01-14$30.80$92.65159,500——
2021-01-13$30.40$91.45155,700——
2021-01-12$30.77$92.56175,800——
2021-01-11$30.15$90.70161,600——
2021-01-08$29.79$89.62249,400——
2021-01-07$30.11$90.58236,100——
2021-01-06$29.68$89.28541,600——
2021-01-05$27.26$82.00216,400——
2021-01-04$27.04$81.34220,900——