Trustmark Stock Price History (NASDAQ:TRMK)

Add to My Stocks
$31.06 $0.17 (0.54%) TRMK stock closing price Mar 29, 2017 (Closing)

We provide 10 years stock price history for free. You can download Trustmark stock price data here. Daily open, high, low, and end of day closing price for the company, along with Trustmark price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Trustmark stock price history chart shows that the stock price reached a high of 36.67 on 09 Dec, 2016, and a low of 14.7 on 09 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2931.1131.2930.9031.0617145019.293.48
2017-03-2830.8031.3930.6431.2329781719.403.49
2017-03-2730.3930.9830.0330.8730530519.173.45
2017-03-2431.1631.3230.8131.0627720719.293.48
2017-03-2330.4331.3030.4331.0532335519.293.47
2017-03-2231.0531.2630.1130.5655803918.983.42
2017-03-2132.5932.5930.7430.7561974019.103.44
2017-03-2032.6532.8032.1832.3424259220.093.62
2017-03-1732.4032.8532.0532.84253500020.403.67
2017-03-1632.0932.5532.0832.5150804220.193.64
2017-03-1532.1732.4231.7231.9540537319.853.58
2017-03-1431.8132.0631.4731.9723908319.863.58
2017-03-1331.9732.4231.9132.0226925419.893.58
2017-03-1032.3432.3931.6232.0326034319.893.58
2017-03-0932.3432.6532.1032.1527892019.973.60
2017-03-0832.9633.0332.2732.3123399820.073.62
2017-03-0732.7332.9632.5032.6323400720.273.65
2017-03-0632.6232.9532.3132.7439025420.343.66
2017-03-0332.8233.2332.7232.8734744420.423.68
2017-03-0234.0634.0632.7732.8040804020.373.67
2017-03-0133.6434.1333.2734.0243288821.133.81
2017-02-2833.4033.7032.9533.0441473720.523.70
2017-02-2733.6133.6633.3433.5932196820.863.76
2017-02-2433.4633.8033.4233.7332797920.953.77
2017-02-2333.9534.0633.2734.0539709521.153.81
2017-02-2233.9234.1233.6133.8742310221.043.79
2017-02-2134.3334.4833.7534.0524873121.153.81
2017-02-1734.1734.5033.8434.2442464021.273.83
2017-02-1633.9934.2533.6134.2438747021.273.83
2017-02-1534.1034.1233.7233.9932177121.113.80
2017-02-1433.6034.1333.4833.9437622421.083.80
2017-02-1333.8434.0333.5733.6318300920.893.76
2017-02-1033.5333.5733.1233.5320437120.833.75
2017-02-0932.7433.4332.6533.2829447620.673.72
2017-02-0832.7832.8832.3432.6330193120.273.65
2017-02-0733.4033.4432.7732.9121693320.443.68
2017-02-0633.3933.7233.2033.2318223820.643.72
2017-02-0333.5933.9633.4633.6628605520.913.77
2017-02-0233.2533.2532.8633.0536566120.533.70
2017-02-0133.9934.2933.2633.3831838020.733.74
2017-01-3133.0633.7332.9233.6237528920.883.76
2017-01-3033.4033.4032.7233.1024725620.563.70
2017-01-2733.8833.8833.5033.6817059220.923.77
2017-01-2633.8234.1133.7533.9524617221.093.80
2017-01-2533.0334.0432.9833.8340656921.013.79
2017-01-2433.1233.5432.7233.3439175620.973.75
2017-01-2333.1033.2532.6633.0023387620.763.71
2017-01-2032.9933.3032.8733.2039818820.883.73
2017-01-1933.3533.5132.6432.9045644620.693.70
2017-01-1833.4833.4832.9333.3031819620.943.75
2017-01-1733.9333.9433.1433.1831109520.873.73
2017-01-160.000.000.0034.260N/AN/A
2017-01-1334.5635.3234.2334.2644385821.553.85
2017-01-1234.9534.9533.8134.2436006321.543.85
2017-01-1134.7435.1634.3235.1330117422.093.95
2017-01-1034.4534.8734.0834.7250776321.843.91
2017-01-0934.6334.7134.0234.2964615321.573.86
2017-01-0635.4135.4434.9034.9127995421.963.93
2017-01-0535.9736.0434.9935.1932820122.133.96
2017-01-0435.9236.1935.6836.0828668622.694.06
2017-01-0336.1936.5835.3235.7028084722.454.02
2017-01-020.000.000.0035.650N/AN/A
2016-12-3035.6035.8735.4935.6524960722.424.01
2016-12-2935.9336.2535.4235.7319576222.474.02
2016-12-2836.2636.3235.9036.0321462122.664.05
2016-12-2735.8536.2735.5936.2017596622.774.07
2016-12-260.000.000.0035.800N/AN/A
2016-12-2335.7935.8135.5435.8016237322.524.03
2016-12-2235.9636.1535.4835.7523446622.484.02
2016-12-2136.0436.2735.7935.8044220922.524.03
2016-12-2035.6336.1935.6236.1930406222.764.07
2016-12-1935.2735.6634.8635.4239448422.283.98
2016-12-1635.7636.2335.1135.20206968822.143.96
2016-12-1535.2935.9735.1335.5844167722.384.00
2016-12-1435.5835.8634.8935.0150088022.023.94
2016-12-1336.0536.2935.3935.8554094622.554.03
2016-12-1236.5336.7935.8335.9934448022.644.05
2016-12-0936.6236.7135.8536.6742811723.064.12
2016-12-0835.7136.6435.4636.4946471622.954.10
2016-12-0735.0435.7034.8335.6237727622.404.01
2016-12-0634.4535.1634.1335.0848415422.063.95
2016-12-0533.8534.3233.8534.2044520921.513.85
2016-12-0234.0434.0433.5333.5827704721.123.78
2016-12-0133.9434.2533.7934.2327977521.533.85
2016-11-3034.1734.2533.6933.7145529121.203.79
2016-11-2933.5933.9832.9733.7726309621.243.80
2016-11-2834.2734.3433.6233.7227264521.213.79
2016-11-2534.3834.4834.1034.4812004221.693.88
2016-11-240.000.000.0034.390N/AN/A
Get more Data

Trustmark Stock Chart

View TRMK PE ratio, PS ratio stocks charts and compare with peers.
TRMK Chart
Note: Compare Trustmark stock price history with the index and industry peers.

Trustmark Historical Prices: Past 5 years

Max Stock Price 36.67 Dec 09,2016
Min Stock Price 19.93 Jan 25,2016
Avg Stock Price 25.14

Trustmark Historical PE ratio: Past 5 years

Max PE Ratio 23.06 Dec 09,2016
Min PE Ratio 11.59 Jan 25,2016
Avg PE Ratio 14.51

Trustmark Historical PS ratio: Past 5 years

Max PS Ratio 4.12 Dec 09,2016
Min PS Ratio 2.23 Jan 25,2016
Avg PS Ratio 2.83

TRMK Industry Peers

Company Price Change (%)
Hilltop (HTH)26.490.11 (0.41%)
South State (SSB)87.550.2 (0.23%)
The First Bancshares (FBMS)28.40 (0%)
Renasant (RNST)39.330.21 (0.53%)
Citizens Holding (CIZN)23.60.11 (0.47%)
Peoples Financial (PFBX)14.80.2 (1.33%)
First Horizon National (FHN)18.320.06 (0.33%)

We provide Trustmark historical quotes along with PE ratio and PS ratio for doing Trustmark fundamental analysis. Trustmark stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   TRMK closed at 31.23 and traded with a volume of 297817 on the last trading day. The company's P/S ratio was at a high of 4.12 on 09 Dec, 2016 according to our Trustmark stock market history data. .