Trustmark Stock Price History
NASDAQ: TRMKFinancial ServicesBanks - RegionalUSD
44.21-0.34 (-0.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRMK price history at a glance
The price history for Trustmark (TRMK) on this page begins on March 17, 1980, when the stock closed at $1.08; it most recently closed at $44.21 on October 5, 2026. The highest price in this record is $49.00, reached on August 3, 2026; the latest close is 9.8% below that peak. Across the 45 complete calendar years in the table, TRMK finished higher in 27 and lower in 18. Its best year was 1985 (+88.6%) and its worst was 2007 (-28.2%).
Over roughly 47 years the share price changed +3981.0%, a 8.3% compound annual price return (excluding dividends). In the last 12 months alone, TRMK has gained 12.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $49.00
- Date of high
- Aug 3, 2026
- Low since 1980
- $0.9583
- Date of low
- Mar 24, 1980
- 52-week high
- $49.00
- 52-week low
- $36.33
- Last close
- $44.21
TRMK returns
1 week
-3.74%
1 month
-2.60%
3 months
-4.45%
6 months
-1.56%
Year to date
+13.50%
1 year
+12.32%
3 years
+113.16%
5 years
+34.84%
TRMK price return, excluding dividends.
TRMK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.21 | +13.10% |
| 2025 | 39.09 | +11.40% |
| 2024 | 35.09 | +25.86% |
| 2023 | 27.88 | -20.14% |
| 2022 | 34.91 | +7.55% |
| 2021 | 32.46 | +18.86% |
| 2020 | 27.31 | -20.10% |
| 2019 | 34.18 | +16.14% |
| 2018 | 29.43 | -7.63% |
| 2017 | 31.86 | -10.63% |
| 2016 | 35.65 | +54.73% |
| 2015 | 23.04 | -5.11% |
| 2014 | 24.28 | -9.37% |
| 2013 | 26.79 | +12.37% |
| 2012 | 23.84 | -1.85% |
| 2011 | 24.29 | -2.21% |
| 2010 | 24.84 | +10.20% |
| 2009 | 22.54 | +5.62% |
| 2008 | 21.34 | -9.08% |
| 2007 | 23.47 | -28.25% |
| 2006 | 32.71 | +19.08% |
| 2005 | 27.47 | -11.59% |
| 2004 | 31.07 | +5.07% |
| 2003 | 29.57 | +22.04% |
| 2002 | 24.23 | +1.04% |
| 2001 | 23.98 | +14.19% |
| 2000 | 21.00 | -2.82% |
| 1999 | 21.61 | -4.49% |
| 1998 | 22.63 | -0.55% |
| 1997 | 22.75 | +76.70% |
| 1996 | 12.88 | +13.19% |
| 1995 | 11.38 | +30.00% |
| 1994 | 8.75 | +20.69% |
| 1993 | 7.25 | +10.13% |
| 1992 | 6.58 | +73.62% |
| 1991 | 3.79 | +26.39% |
| 1990 | 3.00 | -12.20% |
| 1989 | 3.42 | -12.30% |
| 1988 | 3.90 | +1.63% |
| 1987 | 3.83 | -17.86% |
| 1986 | 4.67 | +13.13% |
| 1985 | 4.13 | +88.57% |
| 1984 | 2.19 | +25.00% |
| 1983 | 1.75 | +52.73% |
| 1982 | 1.15 | +5.77% |
| 1981 | 1.08 | -13.34% |
| 1980* | 1.25 | +15.39% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TRMK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.39 | 44.41 | 44.06 | 44.21 | -0.76% | |
| 44.27 | 44.90 | 43.99 | 44.55 | +0.41% | |
| 44.73 | 44.79 | 44.17 | 44.37 | -1.81% | |
| 45.73 | 45.92 | 45.16 | 45.19 | -0.77% | |
| 45.88 | 45.92 | 45.35 | 45.54 | -0.85% | |
| 45.53 | 46.00 | 45.36 | 45.93 | +1.89% | |
| 44.61 | 45.10 | 43.88 | 45.08 | +0.56% | |
| 45.26 | 45.57 | 44.55 | 44.83 | -0.91% | |
| 45.68 | 45.95 | 45.06 | 45.24 | -0.83% | |
| 46.04 | 46.08 | 45.57 | 45.62 | -0.91% | |
| 46.19 | 46.57 | 46.02 | 46.04 | -0.11% | |
| 45.89 | 46.51 | 45.58 | 46.09 | +0.88% | |
| 45.81 | 46.22 | 45.66 | 45.69 | -0.54% | |
| 46.75 | 46.94 | 45.92 | 45.94 | -1.08% | |
| 46.90 | 47.54 | 46.41 | 46.44 | -0.58% | |
| 46.54 | 46.91 | 46.17 | 46.71 | -0.06% | |
| 47.57 | 47.75 | 46.72 | 46.74 | -0.91% | |
| 47.56 | 47.93 | 46.42 | 47.17 | -0.74% | |
| 47.05 | 47.71 | 47.00 | 47.52 | +0.83% | |
| 46.91 | 47.50 | 46.82 | 47.13 | +0.32% | |
| 47.86 | 47.98 | 46.85 | 46.98 | -0.99% | |
| 45.36 | 47.47 | 45.16 | 47.45 | +4.54% | |
| 45.41 | 45.63 | 44.89 | 45.39 | -0.96% | |
| 46.37 | 46.52 | 45.81 | 45.83 | -1.69% | |
| 45.82 | 46.68 | 45.82 | 46.62 | +1.22% | |
| 45.92 | 46.43 | 45.81 | 46.06 | +0.52% | |
| 45.21 | 46.16 | 45.19 | 45.82 | +1.42% | |
| 45.53 | 45.77 | 45.03 | 45.18 | -1.61% | |
| 46.11 | 46.18 | 45.71 | 45.92 | -0.76% | |
| 46.29 | 46.53 | 46.09 | 46.27 | +0.09% | |
| 45.89 | 46.28 | 45.52 | 46.23 | -0.02% | |
| 46.32 | 46.46 | 45.72 | 46.24 | +0.28% | |
| 46.50 | 46.50 | 45.99 | 46.11 | -0.77% | |
| 46.46 | 46.87 | 46.38 | 46.47 | -0.11% | |
| 46.83 | 47.10 | 46.08 | 46.52 | -0.13% | |
| 46.34 | 46.68 | 46.23 | 46.58 | +0.15% | |
| 47.97 | 47.97 | 46.44 | 46.51 | -2.47% | |
| 48.30 | 48.35 | 47.49 | 47.69 | -0.91% | |
| 48.09 | 48.49 | 47.99 | 48.13 | -0.33% | |
| 48.31 | 48.68 | 48.13 | 48.29 | +0.02% | |
| 48.45 | 48.69 | 48.18 | 48.28 | +0.33% | |
| 47.93 | 48.33 | 47.75 | 48.12 | +0.56% | |
| 47.48 | 47.97 | 47.39 | 47.85 | +1.16% | |
| 47.10 | 47.50 | 46.77 | 47.30 | -0.25% | |
| 47.80 | 48.00 | 47.36 | 47.42 | -1.02% | |
| 48.94 | 49.00 | 47.90 | 47.91 | -1.26% | |
| 48.49 | 48.64 | 48.26 | 48.52 | +0.06% | |
| 48.13 | 48.90 | 47.97 | 48.49 | +0.98% | |
| 47.74 | 48.09 | 47.45 | 48.02 | +1.20% | |
| 47.54 | 47.73 | 46.89 | 47.45 | -0.19% | |
| 47.13 | 47.68 | 47.13 | 47.54 | +1.30% | |
| 46.77 | 47.56 | 46.58 | 46.93 | +0.34% | |
| 46.45 | 47.14 | 46.45 | 46.77 | +0.99% | |
| 46.89 | 47.07 | 46.25 | 46.31 | -0.64% | |
| 46.24 | 46.91 | 46.04 | 46.61 | +1.06% | |
| 45.78 | 46.29 | 45.38 | 46.12 | -0.32% | |
| 46.69 | 46.77 | 46.06 | 46.27 | -0.75% | |
| 46.38 | 47.38 | 46.01 | 46.62 | +0.09% | |
| 46.88 | 47.04 | 46.30 | 46.58 | -0.64% | |
| 47.24 | 47.48 | 46.63 | 46.88 | -1.64% | |
| 46.85 | 48.00 | 46.85 | 47.66 | +1.99% | |
| 46.26 | 47.00 | 46.08 | 46.73 | +1.06% | |
| 46.33 | 46.69 | 46.10 | 46.24 | -0.32% | |
| 46.27 | 46.53 | 45.94 | 46.39 | +0.26% | |
| 45.90 | 46.47 | 45.90 | 46.27 | +0.81% | |
| 45.24 | 46.33 | 45.10 | 45.90 | +1.86% | |
| 46.07 | 46.09 | 44.81 | 45.06 | -2.53% | |
| 46.66 | 46.90 | 46.21 | 46.23 | -0.69% | |
| 46.30 | 46.74 | 46.11 | 46.55 | +0.37% | |
| 47.24 | 47.44 | 46.02 | 46.38 | -1.51% | |
| 46.22 | 47.17 | 46.10 | 47.09 | +2.35% | |
| 46.03 | 46.47 | 45.83 | 46.01 | -0.11% | |
| 46.29 | 46.54 | 45.77 | 46.06 | -1.14% | |
| 46.51 | 46.76 | 45.94 | 46.59 | +0.54% | |
| 46.03 | 46.61 | 46.03 | 46.34 | +0.67% | |
| 45.59 | 46.18 | 45.43 | 46.03 | +0.85% | |
| 45.28 | 45.73 | 44.97 | 45.64 | +1.20% | |
| 44.70 | 45.50 | 44.02 | 45.10 | +0.96% | |
| 44.68 | 45.20 | 44.49 | 44.67 | +0.81% | |
| 45.33 | 45.68 | 43.70 | 44.31 | -2.08% | |
| 45.59 | 45.97 | 45.00 | 45.25 | +0.18% | |
| 46.09 | 46.34 | 45.04 | 45.17 | -1.61% | |
| 45.66 | 46.03 | 45.50 | 45.91 | +1.10% | |
| 45.50 | 45.59 | 44.80 | 45.41 | +0.42% | |
| 45.11 | 45.65 | 45.06 | 45.22 | +0.78% | |
| 44.48 | 45.43 | 44.48 | 44.87 | +1.20% | |
| 44.25 | 44.65 | 44.22 | 44.34 | +0.43% | |
| 44.02 | 44.57 | 43.98 | 44.15 | +0.30% | |
| 43.47 | 44.24 | 43.38 | 44.02 | +2.68% | |
| 43.67 | 43.93 | 42.84 | 42.87 | -2.46% | |
| 43.07 | 43.99 | 43.07 | 43.95 | +1.62% | |
| 43.57 | 43.71 | 42.92 | 43.25 | -2.06% | |
| 44.03 | 44.60 | 43.88 | 44.16 | +0.09% | |
| 44.01 | 44.14 | 43.32 | 44.12 | -0.11% | |
| 44.85 | 45.03 | 43.97 | 44.17 | -1.36% | |
| 44.51 | 45.18 | 44.34 | 44.78 | +0.86% | |
| 44.56 | 44.78 | 44.18 | 44.40 | -0.13% | |
| 43.94 | 44.53 | 43.67 | 44.46 | +0.45% | |
| 44.14 | 44.91 | 43.51 | 44.26 | +1.03% | |
| 44.14 | 44.40 | 43.45 | 43.81 | -0.23% | |
| 43.23 | 44.03 | 43.23 | 43.91 | +1.88% | |
| 43.69 | 43.69 | 42.82 | 43.10 | -1.51% | |
| 43.73 | 44.18 | 43.64 | 43.76 | +0.69% | |
| 43.70 | 43.91 | 43.32 | 43.46 | -0.78% | |
| 44.17 | 44.35 | 43.00 | 43.80 | -0.68% | |
| 44.87 | 45.02 | 43.83 | 44.10 | -1.41% | |
| 44.92 | 45.26 | 44.69 | 44.73 | -0.42% | |
| 45.05 | 45.37 | 44.77 | 44.92 | 0.00% | |
| 45.12 | 45.41 | 44.64 | 44.92 | +0.36% | |
| 44.42 | 45.01 | 44.33 | 44.76 | +0.95% | |
| 44.56 | 45.27 | 43.90 | 44.34 | -1.27% | |
| 44.44 | 45.14 | 43.94 | 44.91 | +1.22% | |
| 43.81 | 44.56 | 43.58 | 44.37 | +0.20% | |
| 45.07 | 45.91 | 44.22 | 44.28 | -2.68% | |
| 45.52 | 45.99 | 45.00 | 45.50 | +0.93% | |
| 44.41 | 45.21 | 44.41 | 45.08 | +1.44% | |
| 44.78 | 45.17 | 44.32 | 44.44 | -1.05% | |
| 44.71 | 45.04 | 44.21 | 44.91 | +0.88% | |
| 44.81 | 44.81 | 44.23 | 44.52 | -0.36% | |
| 44.84 | 45.32 | 44.41 | 44.68 | -1.15% | |
| 44.97 | 45.70 | 44.76 | 45.20 | -0.20% | |
| 44.56 | 45.82 | 44.39 | 45.29 | +2.56% | |
| 44.06 | 44.25 | 43.83 | 44.16 | -0.11% | |
| 44.76 | 45.07 | 44.10 | 44.21 | -1.40% | |
| 44.80 | 45.06 | 44.17 | 44.84 | -0.07% | |
| 44.71 | 44.91 | 44.07 | 44.87 | -0.09% | |
| 45.22 | 45.22 | 44.73 | 44.91 | -0.97% | |
| 44.00 | 45.55 | 43.93 | 45.35 | +1.89% | |
| 44.40 | 44.96 | 44.37 | 44.51 | +2.68% | |
| 42.93 | 43.49 | 42.83 | 43.35 | +0.60% | |
| 42.50 | 43.18 | 42.40 | 43.09 | +1.17% | |
| 42.06 | 42.79 | 41.83 | 42.59 | +0.26% | |
| 42.29 | 42.98 | 42.27 | 42.48 | +0.81% | |
| 42.28 | 42.91 | 41.65 | 42.14 | +0.14% | |
| 42.21 | 42.28 | 41.80 | 42.08 | +0.65% | |
| 41.93 | 42.23 | 41.66 | 41.81 | -1.16% | |
| 41.85 | 42.32 | 41.76 | 42.30 | +0.52% | |
| 42.53 | 42.77 | 41.76 | 42.08 | +0.02% | |
| 41.40 | 42.43 | 40.83 | 42.07 | +0.60% | |
| 41.88 | 42.57 | 41.45 | 41.82 | +2.35% | |
| 40.93 | 41.08 | 40.44 | 40.86 | -0.20% | |
| 40.23 | 41.17 | 40.01 | 40.94 | +1.46% | |
| 40.99 | 41.24 | 40.22 | 40.35 | -2.04% | |
| 41.73 | 42.05 | 41.08 | 41.19 | -0.51% | |
| 41.15 | 41.90 | 40.90 | 41.40 | +1.35% | |
| 41.57 | 41.57 | 40.71 | 40.85 | -0.75% | |
| 40.46 | 41.23 | 40.17 | 41.16 | -0.15% | |
| 41.28 | 41.82 | 40.78 | 41.22 | -1.06% | |
| 41.56 | 42.45 | 41.20 | 41.66 | -0.29% | |
| 41.26 | 41.83 | 40.09 | 41.78 | -0.57% | |
| 41.73 | 42.09 | 40.32 | 42.02 | -1.80% | |
| 42.70 | 42.96 | 42.13 | 42.79 | -1.04% | |
| 43.35 | 43.72 | 42.99 | 43.24 | -0.09% | |
| 42.26 | 43.41 | 41.98 | 43.28 | -0.32% | |
| 41.93 | 43.59 | 41.09 | 43.42 | +1.95% | |
| 43.44 | 43.62 | 41.94 | 42.59 | -4.27% | |
| 44.21 | 44.92 | 43.79 | 44.49 | +1.00% | |
| 43.29 | 44.08 | 43.14 | 44.05 | +2.18% | |
| 42.96 | 43.27 | 42.53 | 43.11 | +0.21% | |
| 44.46 | 44.88 | 42.35 | 43.02 | -3.80% | |
| 44.28 | 44.83 | 43.81 | 44.72 | +0.99% | |
| 44.22 | 44.57 | 43.96 | 44.28 | -0.65% | |
| 44.69 | 45.39 | 44.42 | 44.57 | -0.56% | |
| 44.83 | 45.43 | 44.46 | 44.82 | +0.20% | |
| 43.92 | 44.84 | 43.54 | 44.73 | +1.68% | |
| 43.94 | 44.28 | 42.94 | 43.99 | +1.08% | |
| 44.07 | 44.42 | 43.23 | 43.52 | -0.75% | |
| 44.31 | 44.81 | 43.35 | 43.85 | -1.28% | |
| 44.50 | 44.96 | 44.36 | 44.42 | -0.60% | |
| 44.17 | 44.71 | 43.99 | 44.69 | +2.29% | |
| 43.82 | 44.50 | 43.21 | 43.69 | -0.34% | |
| 43.70 | 44.51 | 43.65 | 43.84 | +1.13% | |
| 42.87 | 44.00 | 42.61 | 43.35 | +0.79% | |
| 42.55 | 43.55 | 41.64 | 43.01 | +1.15% | |
| 42.21 | 42.56 | 41.91 | 42.52 | +0.47% | |
| 42.16 | 42.78 | 41.51 | 42.32 | +0.50% | |
| 41.93 | 42.61 | 41.11 | 42.11 | +2.36% | |
| 40.97 | 41.48 | 40.71 | 41.14 | +0.56% | |
| 40.78 | 41.21 | 40.31 | 40.91 | +0.22% | |
| 42.25 | 42.41 | 40.72 | 40.82 | -4.04% | |
| 42.70 | 43.29 | 42.14 | 42.54 | -0.23% | |
| 40.71 | 42.80 | 40.71 | 42.64 | +5.57% | |
| 40.58 | 41.15 | 40.15 | 40.39 | -2.23% | |
| 41.05 | 41.50 | 40.93 | 41.31 | +0.34% | |
| 40.25 | 41.31 | 40.25 | 41.17 | +2.44% | |
| 39.81 | 40.38 | 39.73 | 40.19 | +0.68% | |
| 40.01 | 40.05 | 39.68 | 39.92 | +0.05% | |
| 39.79 | 40.18 | 39.68 | 39.90 | -0.47% | |
| 40.35 | 40.77 | 40.04 | 40.09 | -0.99% | |
| 39.64 | 40.90 | 39.64 | 40.49 | +1.58% | |
| 40.29 | 40.45 | 39.18 | 39.86 | -0.97% | |
| 39.83 | 40.52 | 39.69 | 40.25 | +0.42% | |
| 39.01 | 40.56 | 39.01 | 40.08 | +2.53% | |
| 39.01 | 39.32 | 38.47 | 39.09 | +0.36% | |
| 39.36 | 39.44 | 38.89 | 38.95 | -0.81% | |
| 39.83 | 39.83 | 39.26 | 39.27 | -1.41% | |
| 40.15 | 40.46 | 39.75 | 39.83 | -0.77% | |
| 40.36 | 40.53 | 40.08 | 40.14 | -0.37% | |
| 40.33 | 40.57 | 40.26 | 40.29 | -0.15% | |
| 40.71 | 40.93 | 40.28 | 40.35 | -1.01% | |
| 40.86 | 41.33 | 40.71 | 40.76 | -0.24% | |
| 40.88 | 41.06 | 40.39 | 40.86 | -0.37% | |
| 41.14 | 41.35 | 40.78 | 41.01 | +0.32% | |
| 40.60 | 41.43 | 40.51 | 40.88 | +0.52% | |
| 40.96 | 41.06 | 40.44 | 40.67 | -0.27% | |
| 40.86 | 41.10 | 40.59 | 40.78 | +0.37% | |
| 41.11 | 41.12 | 40.36 | 40.63 | -0.66% | |
| 40.51 | 41.22 | 40.51 | 40.90 | +0.59% | |
| 39.18 | 40.82 | 37.37 | 40.66 | +3.59% | |
| 39.21 | 39.70 | 38.69 | 39.25 | +0.36% | |
| 39.44 | 39.52 | 38.85 | 39.11 | -0.31% | |
| 39.52 | 39.69 | 38.99 | 39.23 | -1.21% | |
| 39.42 | 39.83 | 39.18 | 39.71 | +1.09% | |
| 38.75 | 39.48 | 36.41 | 39.28 | +1.87% | |
| 39.09 | 39.23 | 38.53 | 38.56 | -0.67% | |
| 38.38 | 39.17 | 38.38 | 38.82 | -0.21% | |
| 39.03 | 39.18 | 38.73 | 38.90 | -0.49% | |
| 39.03 | 39.43 | 38.77 | 39.09 | -0.28% | |
| 38.67 | 39.56 | 38.00 | 39.20 | +2.00% | |
| 38.40 | 38.76 | 38.14 | 38.43 | -0.34% | |
| 37.76 | 39.00 | 37.55 | 38.56 | +2.47% | |
| 38.16 | 38.63 | 37.58 | 37.63 | -0.29% | |
| 37.26 | 37.86 | 37.26 | 37.74 | +1.18% | |
| 36.74 | 37.48 | 36.63 | 37.30 | +1.52% | |
| 38.34 | 38.44 | 36.58 | 36.74 | -4.52% | |
| 38.09 | 38.51 | 37.52 | 38.48 | +0.81% | |
| 38.56 | 38.93 | 37.94 | 38.17 | -1.27% | |
| 39.17 | 39.63 | 38.36 | 38.66 | -1.30% | |
| 38.36 | 39.20 | 38.03 | 39.17 | +2.22% | |
| 38.32 | 38.56 | 37.90 | 38.32 | +0.37% | |
| 37.71 | 38.20 | 37.59 | 38.18 | +1.22% | |
| 38.01 | 38.32 | 37.70 | 37.72 | -1.26% | |
| 37.41 | 38.28 | 37.40 | 38.20 | +1.92% | |
| 37.28 | 37.57 | 37.04 | 37.48 | +0.24% | |
| 37.00 | 37.46 | 36.42 | 37.39 | +0.46% | |
| 37.21 | 37.53 | 36.58 | 37.22 | -0.05% | |
| 37.87 | 38.34 | 37.18 | 37.24 | -1.87% | |
| 37.98 | 38.97 | 37.36 | 37.95 | -1.94% | |
| 38.62 | 38.87 | 38.38 | 38.70 | -0.08% | |
| 38.79 | 38.98 | 38.48 | 38.73 | -0.03% | |
| 38.34 | 38.84 | 38.34 | 38.74 | +1.84% | |
| 37.97 | 38.11 | 37.53 | 38.04 | +0.18% | |
| 38.21 | 38.51 | 37.74 | 37.97 | -0.50% | |
| 38.16 | 38.25 | 37.93 | 38.16 | -0.31% | |
| 37.82 | 38.40 | 37.60 | 38.28 | +2.05% | |
| 37.05 | 37.60 | 36.61 | 37.51 | +2.26% | |
| 38.72 | 38.73 | 36.33 | 36.68 | -5.78% | |
| 39.75 | 39.76 | 38.64 | 38.93 | -1.72% | |
| 38.02 | 39.77 | 38.02 | 39.61 | +3.34% | |
| 38.02 | 38.38 | 37.48 | 38.33 | +1.89% | |
| 39.42 | 39.72 | 37.56 | 37.62 | -4.42% | |
| 39.48 | 39.62 | 39.01 | 39.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRMK chart for longer ranges.