Trustmark

TRMK
🏛️ usa →
39.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.91 35.16 34.73 34.91 0.2M
2022-12-29 34.59 35.06 34.51 35.03 0.1M
2022-12-28 34.82 34.97 34.47 34.48 0.2M
2022-12-27 34.93 35.03 34.62 34.74 0.2M
2022-12-23 34.48 35.05 34.44 34.73 0.2M
2022-12-22 34.36 34.50 33.79 34.44 0.4M
2022-12-21 34.05 34.55 34.05 34.42 0.3M
2022-12-20 33.76 33.97 33.62 33.82 0.3M
2022-12-19 33.12 33.78 33.12 33.64 0.5M
2022-12-16 33.21 33.45 32.93 33.25 1.8M
2022-12-15 33.28 33.38 32.91 33.31 0.3M
2022-12-14 34.37 34.42 33.35 33.43 0.3M
2022-12-13 35.24 35.64 34.18 34.37 0.3M
2022-12-12 35.18 35.18 34.68 34.86 0.3M
2022-12-09 35.32 35.54 34.88 35.03 0.3M
2022-12-08 35.75 35.75 35.13 35.34 0.2M
2022-12-07 35.39 35.98 35.12 35.65 0.4M
2022-12-06 34.92 35.04 34.46 34.86 0.3M
2022-12-05 36.30 36.40 34.55 34.90 0.2M
2022-12-02 36.13 36.66 35.56 36.53 0.2M
2022-12-01 36.56 36.76 35.34 36.48 0.2M
2022-11-30 36.09 36.64 35.11 36.58 0.3M
2022-11-29 36.30 36.50 36.04 36.26 0.3M
2022-11-28 36.51 36.69 36.21 36.35 0.2M
2022-11-25 36.61 36.77 36.47 36.72 0.1M
2022-11-23 36.40 36.63 36.29 36.45 0.3M
2022-11-22 36.60 36.63 36.33 36.47 0.2M
2022-11-21 36.24 36.46 36.06 36.32 0.3M
2022-11-18 36.41 36.78 35.59 36.25 0.6M
2022-11-17 36.08 36.27 35.53 35.89 0.2M
2022-11-16 36.80 36.89 36.26 36.36 0.2M
2022-11-15 37.32 37.63 36.37 36.90 0.2M
2022-11-14 37.03 38.12 36.79 36.96 0.3M
2022-11-11 38.10 38.47 37.04 37.10 0.2M
2022-11-10 37.42 38.17 37.42 38.06 0.3M
2022-11-09 37.05 37.33 36.76 36.85 0.1M
2022-11-08 37.18 37.58 36.70 37.11 0.2M
2022-11-07 37.22 37.45 37.04 37.21 0.2M
2022-11-04 36.52 37.22 36.31 37.18 0.3M
2022-11-03 36.04 36.25 35.48 36.22 0.2M
2022-11-02 36.51 37.06 36.04 36.26 0.3M
2022-11-01 36.70 36.82 36.38 36.68 0.3M
2022-10-31 36.36 36.70 36.08 36.57 0.5M
2022-10-28 35.40 36.36 35.28 36.30 0.6M
2022-10-27 34.95 35.67 34.80 35.23 0.3M
2022-10-26 34.86 35.01 33.94 34.46 0.3M
2022-10-25 34.13 34.44 34.03 34.21 0.4M
2022-10-24 34.14 34.48 33.81 34.30 0.2M
2022-10-21 33.66 34.25 33.43 34.01 0.2M
2022-10-20 34.04 34.11 33.04 33.37 0.3M
2022-10-19 33.98 34.34 33.72 34.14 0.2M
2022-10-18 34.44 34.54 33.86 34.25 0.2M
2022-10-17 33.58 34.16 33.49 34.16 0.3M
2022-10-14 33.36 33.83 33.22 33.34 0.2M
2022-10-13 31.72 33.44 31.57 33.31 0.3M
2022-10-12 31.88 32.31 31.60 31.99 0.1M
2022-10-11 31.82 32.16 31.62 31.96 0.2M
2022-10-10 31.82 32.17 31.66 31.86 0.1M
2022-10-07 31.94 32.01 31.37 31.59 0.2M
2022-10-06 31.85 32.07 31.75 32.04 0.2M
2022-10-05 31.85 32.10 31.60 32.03 0.1M
2022-10-04 31.37 32.23 31.37 32.23 0.2M
2022-10-03 30.97 31.25 30.62 31.13 0.2M
2022-09-30 30.97 31.34 30.60 30.63 0.2M
2022-09-29 31.16 31.27 30.60 30.86 0.2M
2022-09-28 31.18 31.73 31.04 31.38 0.3M
2022-09-27 31.73 31.93 30.93 31.17 0.2M
2022-09-26 31.60 32.01 31.48 31.67 0.2M
2022-09-23 31.70 31.75 31.31 31.63 0.2M
2022-09-22 32.37 32.50 31.78 31.96 0.2M
2022-09-21 32.74 32.95 32.30 32.33 0.2M
2022-09-20 32.42 32.70 32.32 32.55 0.2M
2022-09-19 31.94 32.76 31.83 32.54 0.3M
2022-09-16 31.73 32.27 31.39 32.20 0.7M
2022-09-15 31.55 32.12 31.55 31.85 0.2M
2022-09-14 31.41 31.56 31.08 31.54 0.2M
2022-09-13 31.59 31.70 31.00 31.37 0.3M
2022-09-12 31.76 32.03 31.60 32.01 0.3M
2022-09-09 31.51 31.79 31.46 31.70 0.1M
2022-09-08 30.87 31.49 30.61 31.44 0.1M
2022-09-07 30.62 31.07 30.60 30.99 0.2M
2022-09-06 31.45 31.45 30.34 30.72 0.2M
2022-09-02 31.62 31.85 31.02 31.19 0.1M
2022-09-01 31.46 31.46 31.11 31.33 0.2M
2022-08-31 31.80 31.85 31.49 31.54 0.2M
2022-08-30 32.00 32.00 31.62 31.96 0.2M
2022-08-29 32.32 32.33 31.88 31.91 0.1M
2022-08-26 33.18 33.18 32.33 32.44 0.2M
2022-08-25 32.69 33.21 32.68 33.00 0.2M
2022-08-24 32.93 32.93 32.54 32.62 0.1M
2022-08-23 33.39 33.49 32.82 32.83 0.1M
2022-08-22 33.61 33.62 33.14 33.26 0.2M
2022-08-19 34.06 34.23 33.72 33.93 0.2M
2022-08-18 34.27 34.31 34.00 34.20 0.2M
2022-08-17 34.25 34.51 33.64 34.30 0.3M
2022-08-16 34.14 34.61 33.63 34.52 0.1M
2022-08-15 33.49 34.12 33.40 34.12 0.2M
2022-08-12 33.55 33.81 32.14 33.78 0.2M
2022-08-11 33.13 33.51 33.01 33.45 0.1M
2022-08-10 32.97 33.19 32.78 32.96 0.3M
2022-08-09 32.60 32.87 31.60 32.76 0.3M
2022-08-08 32.62 32.90 32.43 32.52 0.2M
2022-08-05 32.34 32.78 31.84 32.61 0.2M
2022-08-04 32.65 32.77 32.34 32.37 0.2M
2022-08-03 32.60 32.96 32.30 32.75 0.2M
2022-08-02 32.58 32.81 32.32 32.46 0.3M
2022-08-01 32.23 32.96 32.04 32.74 0.2M
2022-07-29 32.00 32.57 31.65 32.47 0.4M
2022-07-28 31.98 32.15 31.77 32.00 0.3M
2022-07-27 31.21 32.13 31.00 31.83 0.3M
2022-07-26 30.41 30.86 30.27 30.72 0.2M
2022-07-25 30.52 30.85 29.92 30.66 0.2M
2022-07-22 30.50 30.61 29.13 30.31 0.2M
2022-07-21 30.20 30.53 30.04 30.50 0.2M
2022-07-20 29.94 30.50 29.04 30.47 0.2M
2022-07-19 29.97 30.48 29.97 30.22 0.2M
2022-07-18 29.85 30.15 29.59 29.69 0.2M
2022-07-15 29.58 29.94 29.25 29.75 0.2M
2022-07-14 29.04 29.24 28.69 29.07 0.2M
2022-07-13 30.00 30.30 29.48 29.59 0.2M
2022-07-12 30.26 30.54 29.97 30.19 0.2M
2022-07-11 30.10 30.31 30.05 30.20 0.4M
2022-07-08 30.29 30.45 29.99 30.31 0.2M
2022-07-07 30.11 30.28 29.57 30.20 0.3M
2022-07-06 29.41 29.98 29.30 29.92 0.5M
2022-07-05 29.28 29.71 28.99 29.69 0.3M
2022-07-01 28.97 29.86 28.95 29.73 0.3M
2022-06-30 28.91 29.41 28.70 29.19 0.3M
2022-06-29 29.61 29.61 29.13 29.21 0.2M
2022-06-28 29.77 30.07 29.45 29.51 0.1M
2022-06-27 29.86 30.06 29.44 29.68 0.2M
2022-06-24 29.03 29.81 29.03 29.71 0.5M
2022-06-23 28.84 29.28 28.68 29.01 0.3M
2022-06-22 29.09 29.35 28.81 29.12 0.2M
2022-06-21 28.82 29.36 28.75 29.29 0.3M
2022-06-17 28.06 28.70 28.06 28.47 0.8M
2022-06-16 28.31 28.58 27.85 27.96 0.4M
2022-06-15 28.59 29.43 28.55 28.78 0.6M
2022-06-14 28.17 28.64 28.11 28.43 0.6M
2022-06-13 27.87 28.51 27.75 28.14 0.3M
2022-06-10 28.37 28.70 28.13 28.32 0.2M
2022-06-09 29.37 29.63 28.82 28.84 0.4M
2022-06-08 29.75 29.77 29.30 29.44 0.3M
2022-06-07 29.63 30.03 29.47 29.98 0.2M
2022-06-06 29.83 30.10 29.65 29.73 0.2M
2022-06-03 29.82 29.92 29.57 29.72 0.2M
2022-06-02 29.22 29.82 28.87 29.82 0.2M
2022-06-01 29.23 29.47 28.08 29.31 0.5M
2022-05-31 28.93 29.29 28.58 29.09 0.4M
2022-05-27 28.85 29.30 28.71 29.30 0.2M
2022-05-26 28.55 28.98 28.47 28.81 0.2M
2022-05-25 28.44 28.81 28.16 28.43 0.2M
2022-05-24 28.41 28.56 27.79 28.43 0.3M
2022-05-23 28.15 28.80 28.15 28.44 0.3M
2022-05-20 27.55 27.87 27.31 27.81 0.7M
2022-05-19 27.54 27.91 27.39 27.41 0.5M
2022-05-18 27.73 28.07 27.46 27.78 0.4M
2022-05-17 27.52 27.94 27.38 27.85 0.2M
2022-05-16 27.10 27.46 26.74 27.09 0.2M
2022-05-13 27.60 27.63 26.97 27.20 0.2M
2022-05-12 27.15 27.42 26.67 27.34 0.3M
2022-05-11 27.56 27.90 27.09 27.13 0.3M
2022-05-10 28.17 28.32 27.10 27.46 0.3M
2022-05-09 27.59 28.40 27.55 27.99 0.4M
2022-05-06 28.48 28.79 27.39 27.74 0.5M
2022-05-05 28.54 28.54 27.77 28.26 0.3M
2022-05-04 28.16 28.99 27.91 28.79 0.5M
2022-05-03 28.07 28.75 27.81 28.00 0.4M
2022-05-02 28.11 28.53 27.55 28.04 0.4M
2022-04-29 28.81 28.93 27.73 27.88 0.3M
2022-04-28 28.76 29.13 28.26 28.84 0.3M
2022-04-27 29.50 29.50 28.30 28.57 0.5M
2022-04-26 28.86 29.26 28.33 28.57 0.4M
2022-04-25 29.18 29.81 28.48 29.27 0.4M
2022-04-22 30.17 30.17 29.30 29.36 0.3M
2022-04-21 30.64 30.83 29.94 30.16 0.3M
2022-04-20 30.61 30.94 30.30 30.41 0.3M
2022-04-19 29.71 30.48 29.71 30.38 0.3M
2022-04-18 29.43 29.72 29.25 29.57 0.2M
2022-04-14 29.94 30.11 29.44 29.61 0.2M
2022-04-13 29.45 30.01 29.20 29.90 0.2M
2022-04-12 29.79 30.01 29.45 29.53 0.3M
2022-04-11 29.75 30.29 29.58 29.63 0.3M
2022-04-08 29.60 29.88 29.49 29.65 0.4M
2022-04-07 29.92 30.11 29.30 29.67 0.4M
2022-04-06 30.23 30.30 29.87 29.91 0.3M
2022-04-05 30.39 30.62 30.00 30.08 0.3M
2022-04-04 30.36 30.71 30.00 30.56 0.2M
2022-04-01 30.57 31.67 30.02 30.44 0.2M
2022-03-31 30.75 31.01 30.27 30.39 0.2M
2022-03-30 31.55 31.71 30.59 30.78 0.2M
2022-03-29 31.42 31.84 30.91 31.49 0.2M
2022-03-28 30.84 31.13 30.37 31.12 0.2M
2022-03-25 30.52 31.11 30.38 31.03 0.2M
2022-03-24 30.58 30.80 30.18 30.41 0.1M
2022-03-23 31.08 31.08 30.31 30.37 0.2M
2022-03-22 31.35 31.81 31.17 31.24 0.2M
2022-03-21 31.94 32.12 30.87 31.12 0.2M
2022-03-18 31.51 31.85 30.62 31.67 1.0M
2022-03-17 31.79 31.79 31.26 31.41 0.2M
2022-03-16 31.65 32.35 31.53 32.10 0.3M
2022-03-15 31.95 32.13 31.32 31.61 0.2M
2022-03-14 32.25 32.39 31.55 31.74 0.3M
2022-03-11 31.74 32.22 31.74 31.85 0.2M
2022-03-10 31.09 31.65 30.84 31.58 0.2M
2022-03-09 31.34 31.68 30.82 31.30 0.2M
2022-03-08 30.78 31.39 30.61 30.70 0.3M
2022-03-07 30.94 31.18 30.48 30.60 0.2M
2022-03-04 31.06 31.31 30.78 31.12 0.2M
2022-03-03 31.68 31.86 31.28 31.64 0.2M
2022-03-02 30.55 31.86 30.55 31.67 0.2M
2022-03-01 31.17 31.32 29.92 30.40 0.5M
2022-02-28 31.43 31.77 31.05 31.49 0.2M
2022-02-25 31.14 32.19 31.02 32.09 0.2M
2022-02-24 30.34 31.15 29.99 31.04 0.3M
2022-02-23 32.16 32.30 31.08 31.20 0.2M
2022-02-22 32.09 32.32 31.79 31.94 0.2M
2022-02-18 31.65 32.35 31.65 32.06 0.2M
2022-02-17 32.41 32.75 31.69 31.80 0.2M
2022-02-16 32.55 33.08 32.52 32.68 0.1M
2022-02-15 32.70 33.27 32.49 32.86 0.1M
2022-02-14 32.57 32.91 32.31 32.48 0.3M
2022-02-11 32.35 33.03 32.20 32.53 0.2M
2022-02-10 32.64 33.18 32.30 32.54 0.2M
2022-02-09 33.35 33.35 32.55 32.69 0.2M
2022-02-08 33.05 33.44 32.88 33.35 0.2M
2022-02-07 32.72 32.90 32.31 32.77 0.2M
2022-02-04 32.37 32.89 32.07 32.67 0.2M
2022-02-03 32.31 32.89 32.01 32.16 0.2M
2022-02-02 32.60 32.60 31.98 32.34 0.3M
2022-02-01 32.52 32.77 32.03 32.68 0.3M
2022-01-31 31.84 32.79 31.55 32.58 0.4M
2022-01-28 32.19 32.77 31.26 32.29 0.3M
2022-01-27 32.74 33.66 31.88 32.22 0.3M
2022-01-26 32.37 33.82 31.70 32.63 0.3M
2022-01-25 33.33 34.23 32.68 33.71 0.3M
2022-01-24 32.59 33.83 32.14 33.70 0.3M
2022-01-21 32.91 33.86 32.64 32.88 0.4M
2022-01-20 33.95 34.46 33.00 33.08 0.2M
2022-01-19 34.98 34.98 34.03 34.09 0.2M
2022-01-18 34.88 35.20 34.16 34.80 0.3M
2022-01-14 34.50 35.25 34.21 35.25 0.1M
2022-01-13 34.84 35.30 34.54 34.85 0.2M
2022-01-12 34.67 34.93 34.45 34.80 0.3M
2022-01-11 35.03 35.03 34.22 34.66 0.3M
2022-01-10 34.87 35.30 34.48 35.04 0.3M
2022-01-07 34.95 35.25 34.13 35.04 0.2M
2022-01-06 34.30 35.14 34.20 34.94 0.3M
2022-01-05 33.98 34.41 33.54 33.84 0.2M
2022-01-04 33.40 34.27 33.00 33.84 0.2M
2022-01-03 32.71 33.58 32.49 33.08 0.2M