5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
+7.89%
3 MONTH PERFORMANCE
+18.10%
6 MONTH PERFORMANCE
+15.68%
YEAR-TO-DATE PERFORMANCE
+14.43%
1 YEAR PERFORMANCE
+18.03%
Trustmark Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $44.69 | $44.57 (-0.27%) | $45.39 | $44.42 | 508.13 K | $2.66 B |
| 02/17/2026 | $44.83 | $44.82 (-0.02%) | $45.43 | $44.46 | 425.30 K | $2.68 B |
| 02/13/2026 | $43.92 | $44.73 (1.84%) | $44.84 | $43.54 | 393.65 K | $2.67 B |
| 02/12/2026 | $43.94 | $43.99 (0.11%) | $44.28 | $42.94 | 398.55 K | $2.63 B |
| 02/11/2026 | $44.07 | $43.52 (-1.25%) | $44.42 | $43.23 | 265.31 K | $2.60 B |
| 02/10/2026 | $44.31 | $43.85 (-1.04%) | $44.81 | $43.35 | 213.10 K | $2.62 B |
| 02/09/2026 | $44.50 | $44.42 (-0.18%) | $44.96 | $44.36 | 260.54 K | $2.65 B |
| 02/06/2026 | $44.17 | $44.69 (1.18%) | $44.71 | $43.99 | 336.10 K | $2.67 B |
| 02/05/2026 | $43.82 | $43.69 (-0.3%) | $44.50 | $43.21 | 307.13 K | $2.61 B |
| 02/04/2026 | $43.70 | $43.84 (0.32%) | $44.51 | $43.65 | 437.34 K | $2.62 B |
| 02/03/2026 | $42.87 | $43.35 (1.12%) | $44.00 | $42.61 | 372.25 K | $2.59 B |
| 02/02/2026 | $42.55 | $43.01 (1.08%) | $43.55 | $41.64 | 353.51 K | $2.57 B |
| 01/30/2026 | $42.21 | $42.52 (0.73%) | $42.56 | $41.91 | 372.70 K | $2.54 B |
| 01/29/2026 | $42.16 | $42.32 (0.38%) | $42.78 | $41.51 | 358.30 K | $2.53 B |
| 01/28/2026 | $41.93 | $42.11 (0.43%) | $42.61 | $41.11 | 466.90 K | $2.51 B |
| 01/27/2026 | $40.97 | $41.14 (0.41%) | $41.48 | $40.71 | 316.27 K | $2.46 B |
| 01/26/2026 | $40.78 | $40.91 (0.32%) | $41.21 | $40.31 | 222.10 K | $2.44 B |
| 01/23/2026 | $42.25 | $40.82 (-3.38%) | $42.41 | $40.72 | 296.63 K | $2.47 B |
| 01/22/2026 | $42.70 | $42.54 (-0.37%) | $43.29 | $42.14 | 222.20 K | $2.57 B |
| 01/21/2026 | $40.71 | $42.64 (4.74%) | $42.80 | $40.71 | 317.12 K | $2.58 B |
| 01/20/2026 | $40.58 | $40.39 (-0.47%) | $41.15 | $40.15 | 195.30 K | $2.44 B |
| 01/16/2026 | $41.05 | $41.31 (0.63%) | $41.50 | $40.93 | 309.93 K | $2.50 B |
| 01/15/2026 | $40.25 | $41.17 (2.29%) | $41.31 | $40.25 | 317.71 K | $2.49 B |
| 01/14/2026 | $39.81 | $40.19 (0.95%) | $40.38 | $39.73 | 463.00 K | $2.43 B |
| 01/13/2026 | $40.01 | $39.92 (-0.22%) | $40.05 | $39.68 | 146.23 K | $2.42 B |
| 01/12/2026 | $39.79 | $39.90 (0.28%) | $40.18 | $39.68 | 243.40 K | $2.41 B |
| 01/09/2026 | $40.35 | $40.09 (-0.64%) | $40.77 | $40.04 | 192.44 K | $2.43 B |
| 01/08/2026 | $39.64 | $40.49 (2.14%) | $40.90 | $39.64 | 355.60 K | $2.45 B |
| 01/07/2026 | $40.29 | $39.86 (-1.07%) | $40.45 | $39.17 | 247.70 K | $2.41 B |
| 01/06/2026 | $39.83 | $40.25 (1.05%) | $40.52 | $39.69 | 449.70 K | $2.44 B |
| 01/05/2026 | $39.01 | $40.08 (2.74%) | $40.56 | $39.01 | 480.64 K | $2.43 B |
| 01/02/2026 | $39.01 | $39.09 (0.21%) | $39.32 | $38.47 | 193.00 K | $2.37 B |
| 12/31/2025 | $39.36 | $38.95 (-1.04%) | $39.44 | $38.89 | 195.70 K | $2.36 B |
| 12/30/2025 | $39.83 | $39.27 (-1.41%) | $39.83 | $39.26 | 192.40 K | $2.38 B |
| 12/29/2025 | $40.15 | $39.83 (-0.8%) | $40.46 | $39.75 | 188.63 K | $2.41 B |
| 12/26/2025 | $40.36 | $40.14 (-0.55%) | $40.53 | $40.08 | 198.40 K | $2.43 B |
| 12/24/2025 | $40.33 | $40.29 (-0.1%) | $40.57 | $40.26 | 101.40 K | $2.44 B |
| 12/23/2025 | $40.71 | $40.35 (-0.88%) | $40.93 | $40.28 | 193.14 K | $2.44 B |
| 12/22/2025 | $40.86 | $40.76 (-0.24%) | $41.33 | $40.71 | 192.42 K | $2.47 B |
| 12/19/2025 | $40.88 | $40.86 (-0.05%) | $41.06 | $40.39 | 1.30 M | $2.47 B |
| 12/18/2025 | $41.14 | $41.01 (-0.32%) | $41.35 | $40.78 | 237.60 K | $2.48 B |
| 12/17/2025 | $40.60 | $40.88 (0.69%) | $41.43 | $40.51 | 240.85 K | $2.47 B |
| 12/16/2025 | $40.96 | $40.67 (-0.71%) | $41.06 | $40.44 | 286.93 K | $2.46 B |
| 12/15/2025 | $40.86 | $40.78 (-0.2%) | $41.10 | $40.59 | 359.50 K | $2.47 B |
| 12/12/2025 | $41.11 | $40.63 (-1.17%) | $41.12 | $40.36 | 293.10 K | $2.46 B |
| 12/11/2025 | $40.51 | $40.90 (0.96%) | $41.22 | $40.51 | 231.91 K | $2.48 B |
| 12/10/2025 | $39.18 | $40.66 (3.78%) | $40.82 | $37.37 | 404.40 K | $2.46 B |
| 12/09/2025 | $39.21 | $39.25 (0.1%) | $39.70 | $38.69 | 297.91 K | $2.38 B |
| 12/08/2025 | $39.44 | $39.11 (-0.84%) | $39.52 | $38.85 | 364.70 K | $2.37 B |
| 12/05/2025 | $39.52 | $39.23 (-0.73%) | $39.69 | $38.99 | 261.45 K | $2.37 B |
| 12/04/2025 | $39.42 | $39.71 (0.74%) | $39.83 | $39.18 | 373.20 K | $2.40 B |
| 12/03/2025 | $38.75 | $39.28 (1.37%) | $39.48 | $36.41 | 270.21 K | $2.38 B |
| 12/02/2025 | $39.09 | $38.56 (-1.36%) | $39.23 | $38.53 | 190.42 K | $2.33 B |
| 12/01/2025 | $38.38 | $38.82 (1.15%) | $39.17 | $38.38 | 226.30 K | $2.35 B |
| 11/28/2025 | $39.03 | $38.90 (-0.33%) | $39.18 | $38.73 | 238.40 K | $2.35 B |
| 11/26/2025 | $39.03 | $39.09 (0.15%) | $39.43 | $38.77 | 326.83 K | $2.37 B |
| 11/25/2025 | $38.67 | $39.20 (1.37%) | $39.56 | $38.00 | 204.94 K | $2.37 B |
| 11/24/2025 | $38.40 | $38.43 (0.08%) | $38.76 | $38.14 | 219.30 K | $2.33 B |
| 11/21/2025 | $37.76 | $38.56 (2.12%) | $38.99 | $37.55 | 385.70 K | $2.33 B |
| 11/20/2025 | $38.16 | $37.63 (-1.39%) | $38.63 | $37.58 | 269.70 K | $2.28 B |
| 11/19/2025 | $37.26 | $37.74 (1.29%) | $37.86 | $37.26 | 248.11 K | $2.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
