NasdaqGS - Delayed Quote • USD
Trustmark Corporation (TRMK)
At close: 4:00 PM EDT
After hours: 5:31 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 28.40 | 30.09 | 29.36 | 29.82 | 29.82 | 632,235 |
Apr 24, 2024 | 28.40 | 29.84 | 28.40 | 29.36 | 29.36 | 724,900 |
Apr 23, 2024 | 26.88 | 27.83 | 26.72 | 27.55 | 27.55 | 274,500 |
Apr 22, 2024 | 26.75 | 27.14 | 26.65 | 26.75 | 26.75 | 263,800 |
Apr 19, 2024 | 25.76 | 26.79 | 25.62 | 26.73 | 26.73 | 294,100 |
Apr 18, 2024 | 25.51 | 25.95 | 25.44 | 25.73 | 25.73 | 349,600 |
Apr 17, 2024 | 25.90 | 26.01 | 25.41 | 25.46 | 25.46 | 208,800 |
Apr 16, 2024 | 25.73 | 26.05 | 25.63 | 25.63 | 25.63 | 309,400 |
Apr 15, 2024 | 26.32 | 26.48 | 25.76 | 26.04 | 26.04 | 325,800 |
Apr 12, 2024 | 26.16 | 26.41 | 26.09 | 26.20 | 26.20 | 236,700 |
Apr 11, 2024 | 26.74 | 26.74 | 26.22 | 26.43 | 26.43 | 251,400 |
Apr 10, 2024 | 26.98 | 26.98 | 26.10 | 26.50 | 26.50 | 356,300 |
Apr 9, 2024 | 27.44 | 27.69 | 27.38 | 27.48 | 27.48 | 213,100 |
Apr 8, 2024 | 27.26 | 27.54 | 27.24 | 27.33 | 27.33 | 108,500 |
Apr 5, 2024 | 26.82 | 27.25 | 26.77 | 27.14 | 27.14 | 237,300 |
Apr 4, 2024 | 27.10 | 27.66 | 26.80 | 26.90 | 26.90 | 315,000 |
Apr 3, 2024 | 26.74 | 27.02 | 26.62 | 26.68 | 26.68 | 287,300 |
Apr 2, 2024 | 27.10 | 27.34 | 26.76 | 26.92 | 26.92 | 309,700 |
Apr 1, 2024 | 28.07 | 28.07 | 27.44 | 27.51 | 27.51 | 286,000 |
Mar 28, 2024 | 27.96 | 28.57 | 27.92 | 28.11 | 28.11 | 465,900 |
Mar 27, 2024 | 27.49 | 28.09 | 27.49 | 28.06 | 28.06 | 247,000 |
Mar 26, 2024 | 27.09 | 27.37 | 27.06 | 27.25 | 27.25 | 299,000 |
Mar 25, 2024 | 26.58 | 27.33 | 26.46 | 26.92 | 26.92 | 599,300 |
Mar 22, 2024 | 27.05 | 27.05 | 26.38 | 26.42 | 26.42 | 178,600 |
Mar 21, 2024 | 26.81 | 27.19 | 26.77 | 26.95 | 26.95 | 235,700 |
Mar 20, 2024 | 25.64 | 26.93 | 25.64 | 26.67 | 26.67 | 202,500 |
Mar 19, 2024 | 25.66 | 26.07 | 25.60 | 25.82 | 25.82 | 158,500 |
Mar 18, 2024 | 25.90 | 26.08 | 25.53 | 25.65 | 25.65 | 276,400 |
Mar 15, 2024 | 25.39 | 26.07 | 25.24 | 25.92 | 25.92 | 765,000 |
Mar 14, 2024 | 25.86 | 25.96 | 25.37 | 25.52 | 25.52 | 315,100 |
Mar 13, 2024 | 26.12 | 26.38 | 25.86 | 26.06 | 26.06 | 171,800 |
Mar 12, 2024 | 26.80 | 26.80 | 26.14 | 26.15 | 26.15 | 215,300 |
Mar 11, 2024 | 26.90 | 27.04 | 26.71 | 26.94 | 26.94 | 147,000 |
Mar 8, 2024 | 27.55 | 27.58 | 27.00 | 27.01 | 27.01 | 160,900 |
Mar 7, 2024 | 27.41 | 27.57 | 26.87 | 27.13 | 27.13 | 205,600 |
Mar 6, 2024 | 27.03 | 27.46 | 26.39 | 27.01 | 27.01 | 204,000 |
Mar 5, 2024 | 26.01 | 26.96 | 25.83 | 26.96 | 26.96 | 441,100 |
Mar 4, 2024 | 26.62 | 26.90 | 25.92 | 25.99 | 25.99 | 355,100 |
Mar 1, 2024 | 26.67 | 26.83 | 26.11 | 26.54 | 26.54 | 249,900 |
Feb 29, 2024 | 0.23 Dividend | |||||
Feb 29, 2024 | 26.86 | 27.37 | 26.65 | 26.86 | 26.86 | 255,400 |
Feb 28, 2024 | 26.31 | 26.77 | 26.22 | 26.59 | 26.36 | 240,700 |
Feb 27, 2024 | 26.44 | 26.73 | 26.44 | 26.56 | 26.33 | 203,100 |
Feb 26, 2024 | 26.76 | 26.97 | 26.30 | 26.39 | 26.16 | 193,200 |
Feb 23, 2024 | 26.78 | 27.16 | 26.67 | 26.88 | 26.65 | 131,900 |
Feb 22, 2024 | 26.67 | 26.89 | 26.54 | 26.80 | 26.57 | 354,400 |
Feb 21, 2024 | 26.99 | 27.06 | 26.65 | 26.80 | 26.57 | 196,300 |
Feb 20, 2024 | 26.82 | 27.40 | 26.82 | 27.14 | 26.91 | 295,100 |
Feb 16, 2024 | 27.32 | 27.51 | 27.06 | 27.17 | 26.93 | 206,700 |
Feb 15, 2024 | 26.81 | 27.74 | 26.69 | 27.58 | 27.34 | 202,900 |
Feb 14, 2024 | 26.69 | 26.87 | 26.18 | 26.70 | 26.47 | 232,700 |
Feb 13, 2024 | 26.64 | 26.74 | 25.82 | 26.38 | 26.15 | 341,800 |
Feb 12, 2024 | 27.17 | 27.90 | 27.17 | 27.47 | 27.23 | 273,300 |
Feb 9, 2024 | 26.70 | 27.15 | 26.30 | 27.12 | 26.89 | 181,300 |
Feb 8, 2024 | 26.45 | 26.83 | 26.39 | 26.63 | 26.40 | 182,500 |
Feb 7, 2024 | 26.62 | 26.88 | 25.91 | 26.56 | 26.33 | 246,400 |
Feb 6, 2024 | 26.92 | 27.19 | 26.49 | 26.71 | 26.48 | 172,300 |
Feb 5, 2024 | 26.80 | 27.14 | 26.62 | 26.95 | 26.72 | 239,500 |
Feb 2, 2024 | 26.53 | 27.54 | 26.53 | 27.15 | 26.92 | 291,000 |
Feb 1, 2024 | 27.25 | 27.45 | 26.12 | 27.15 | 26.92 | 377,700 |
Jan 31, 2024 | 27.71 | 28.01 | 26.83 | 26.99 | 26.76 | 339,800 |
Jan 30, 2024 | 28.54 | 28.55 | 28.17 | 28.22 | 27.98 | 213,200 |
Jan 29, 2024 | 28.27 | 28.57 | 28.07 | 28.55 | 28.30 | 280,600 |
Jan 26, 2024 | 28.33 | 28.58 | 28.01 | 28.15 | 27.91 | 234,400 |
Jan 25, 2024 | 28.16 | 28.38 | 27.38 | 28.03 | 27.79 | 297,000 |
Jan 24, 2024 | 28.23 | 28.59 | 26.67 | 27.59 | 27.35 | 443,600 |
Jan 23, 2024 | 28.27 | 28.37 | 27.73 | 27.96 | 27.72 | 282,700 |
Jan 22, 2024 | 27.57 | 28.05 | 27.33 | 28.03 | 27.79 | 339,900 |
Jan 19, 2024 | 26.76 | 27.23 | 26.46 | 27.22 | 26.98 | 323,000 |
Jan 18, 2024 | 26.46 | 26.67 | 26.16 | 26.66 | 26.43 | 250,100 |
Jan 17, 2024 | 26.11 | 26.77 | 25.95 | 26.28 | 26.05 | 258,900 |
Jan 16, 2024 | 26.25 | 27.37 | 26.10 | 26.59 | 26.36 | 405,600 |
Jan 12, 2024 | 27.11 | 27.31 | 26.40 | 26.71 | 26.48 | 182,700 |
Jan 11, 2024 | 26.69 | 26.91 | 26.00 | 26.84 | 26.61 | 409,100 |
Jan 10, 2024 | 26.73 | 26.97 | 26.39 | 26.96 | 26.73 | 148,900 |
Jan 9, 2024 | 26.93 | 27.06 | 26.66 | 26.94 | 26.71 | 181,100 |
Jan 8, 2024 | 27.31 | 27.51 | 27.17 | 27.38 | 27.14 | 145,800 |
Jan 5, 2024 | 27.12 | 27.66 | 27.11 | 27.38 | 27.14 | 300,700 |
Jan 4, 2024 | 27.16 | 27.50 | 27.16 | 27.37 | 27.13 | 259,800 |
Jan 3, 2024 | 27.61 | 27.70 | 26.94 | 27.02 | 26.79 | 271,300 |
Jan 2, 2024 | 27.57 | 28.56 | 27.57 | 27.79 | 27.55 | 353,900 |
Dec 29, 2023 | 28.01 | 28.16 | 27.87 | 27.88 | 27.64 | 194,000 |
Dec 28, 2023 | 28.05 | 28.37 | 28.01 | 28.15 | 27.91 | 177,200 |
Dec 27, 2023 | 28.23 | 28.32 | 28.01 | 28.17 | 27.93 | 121,400 |
Dec 26, 2023 | 27.86 | 28.22 | 27.76 | 28.10 | 27.86 | 171,200 |
Dec 22, 2023 | 27.69 | 28.04 | 27.33 | 27.71 | 27.47 | 193,900 |
Dec 21, 2023 | 27.57 | 27.67 | 27.03 | 27.44 | 27.20 | 270,900 |
Dec 20, 2023 | 27.72 | 28.38 | 27.31 | 27.32 | 27.08 | 402,600 |
Dec 19, 2023 | 27.40 | 28.05 | 27.36 | 27.82 | 27.58 | 351,700 |
Dec 18, 2023 | 27.79 | 27.82 | 27.30 | 27.33 | 27.09 | 284,400 |
Dec 15, 2023 | 28.01 | 28.03 | 27.57 | 27.59 | 27.35 | 1,273,100 |
Dec 14, 2023 | 28.07 | 28.65 | 27.36 | 27.74 | 27.50 | 371,200 |
Dec 13, 2023 | 26.02 | 27.44 | 25.69 | 27.31 | 27.07 | 505,700 |
Dec 12, 2023 | 26.27 | 26.42 | 25.81 | 26.06 | 25.83 | 243,400 |
Dec 11, 2023 | 25.81 | 26.24 | 25.57 | 26.20 | 25.97 | 245,100 |
Dec 8, 2023 | 25.56 | 26.01 | 25.40 | 25.88 | 25.66 | 257,700 |
Dec 7, 2023 | 25.20 | 25.60 | 24.88 | 25.57 | 25.35 | 325,700 |
Dec 6, 2023 | 25.38 | 26.20 | 24.91 | 25.02 | 24.80 | 388,200 |
Dec 5, 2023 | 24.88 | 25.18 | 24.74 | 24.98 | 24.76 | 439,700 |
Dec 4, 2023 | 23.95 | 25.07 | 23.87 | 25.05 | 24.83 | 648,400 |
Dec 1, 2023 | 22.75 | 24.30 | 22.73 | 24.18 | 23.97 | 318,000 |
Nov 30, 2023 | 0.23 Dividend | |||||
Nov 30, 2023 | 22.94 | 23.12 | 22.11 | 22.91 | 22.71 | 216,800 |
Nov 29, 2023 | 22.82 | 23.31 | 22.82 | 23.10 | 22.67 | 385,600 |
Nov 28, 2023 | 22.70 | 22.85 | 22.39 | 22.59 | 22.17 | 360,900 |
Nov 27, 2023 | 22.67 | 22.87 | 22.43 | 22.68 | 22.26 | 305,600 |
Nov 24, 2023 | 22.81 | 22.96 | 22.53 | 22.93 | 22.51 | 189,000 |
Nov 22, 2023 | 22.67 | 22.89 | 22.47 | 22.76 | 22.34 | 315,700 |
Nov 21, 2023 | 22.41 | 22.52 | 22.14 | 22.42 | 22.00 | 389,400 |
Nov 20, 2023 | 22.58 | 22.63 | 22.35 | 22.53 | 22.11 | 190,300 |
Nov 17, 2023 | 22.54 | 22.78 | 22.34 | 22.59 | 22.17 | 421,900 |
Nov 16, 2023 | 22.83 | 22.84 | 22.19 | 22.27 | 21.86 | 217,000 |
Nov 15, 2023 | 22.82 | 23.12 | 22.62 | 22.79 | 22.37 | 219,600 |
Nov 14, 2023 | 22.11 | 23.02 | 22.00 | 22.88 | 22.46 | 330,800 |
Nov 13, 2023 | 20.97 | 21.32 | 20.85 | 21.15 | 20.76 | 129,900 |
Nov 10, 2023 | 21.19 | 21.22 | 20.74 | 21.10 | 20.71 | 220,200 |
Nov 9, 2023 | 21.35 | 21.44 | 20.87 | 21.12 | 20.73 | 183,100 |
Nov 8, 2023 | 21.70 | 21.70 | 21.06 | 21.22 | 20.83 | 183,300 |
Nov 7, 2023 | 21.81 | 21.98 | 21.39 | 21.58 | 21.18 | 210,000 |
Nov 6, 2023 | 21.97 | 22.15 | 21.08 | 21.93 | 21.52 | 227,500 |
Nov 3, 2023 | 21.97 | 22.31 | 21.91 | 22.08 | 21.67 | 257,800 |
Nov 2, 2023 | 20.32 | 21.38 | 20.04 | 21.30 | 20.91 | 234,700 |
Nov 1, 2023 | 20.06 | 20.09 | 19.68 | 20.06 | 19.69 | 233,700 |
Oct 31, 2023 | 20.13 | 20.34 | 20.01 | 20.11 | 19.74 | 263,200 |
Oct 30, 2023 | 19.67 | 20.30 | 19.48 | 20.15 | 19.78 | 278,700 |
Oct 27, 2023 | 19.78 | 19.88 | 19.19 | 19.47 | 19.11 | 290,800 |
Oct 26, 2023 | 19.20 | 19.95 | 19.08 | 19.86 | 19.49 | 368,600 |
Oct 25, 2023 | 20.40 | 21.09 | 18.96 | 19.20 | 18.84 | 487,900 |
Oct 24, 2023 | 20.60 | 20.61 | 20.24 | 20.36 | 19.98 | 347,500 |
Oct 23, 2023 | 20.55 | 20.95 | 20.46 | 20.55 | 20.17 | 279,300 |
Oct 20, 2023 | 21.21 | 21.58 | 20.61 | 20.70 | 20.32 | 297,300 |
Oct 19, 2023 | 21.28 | 21.65 | 21.07 | 21.16 | 20.77 | 314,500 |
Oct 18, 2023 | 21.47 | 21.52 | 21.20 | 21.25 | 20.86 | 205,900 |
Oct 17, 2023 | 21.20 | 21.82 | 21.12 | 21.67 | 21.27 | 325,200 |
Oct 16, 2023 | 21.10 | 21.27 | 21.06 | 21.23 | 20.84 | 263,000 |
Oct 13, 2023 | 21.67 | 21.71 | 20.88 | 20.90 | 20.51 | 168,400 |
Oct 12, 2023 | 21.84 | 21.84 | 21.38 | 21.52 | 21.12 | 146,300 |
Oct 11, 2023 | 21.80 | 22.08 | 21.70 | 21.84 | 21.44 | 130,800 |
Oct 10, 2023 | 21.85 | 22.11 | 21.75 | 21.76 | 21.36 | 282,900 |
Oct 9, 2023 | 21.52 | 21.90 | 21.52 | 21.76 | 21.36 | 156,900 |
Oct 6, 2023 | 21.64 | 22.04 | 21.36 | 21.71 | 21.31 | 180,900 |
Oct 5, 2023 | 21.38 | 21.93 | 21.34 | 21.86 | 21.46 | 341,300 |
Oct 4, 2023 | 21.20 | 21.46 | 20.94 | 21.39 | 20.99 | 222,200 |
Oct 3, 2023 | 21.24 | 21.35 | 21.02 | 21.22 | 20.83 | 264,300 |
Oct 2, 2023 | 21.75 | 21.82 | 21.31 | 21.41 | 21.01 | 399,400 |
Sep 29, 2023 | 21.43 | 21.96 | 21.15 | 21.73 | 21.33 | 398,900 |
Sep 28, 2023 | 21.08 | 21.67 | 20.97 | 21.28 | 20.89 | 459,200 |
Sep 27, 2023 | 21.15 | 21.29 | 20.92 | 21.00 | 20.61 | 411,200 |
Sep 26, 2023 | 21.21 | 21.46 | 20.91 | 20.99 | 20.60 | 265,200 |
Sep 25, 2023 | 21.01 | 21.41 | 20.75 | 21.41 | 21.01 | 307,700 |
Sep 22, 2023 | 21.02 | 21.13 | 20.74 | 21.04 | 20.65 | 211,700 |
Sep 21, 2023 | 21.15 | 21.42 | 20.89 | 20.98 | 20.59 | 276,400 |
Sep 20, 2023 | 21.58 | 21.86 | 21.27 | 21.29 | 20.90 | 176,700 |
Sep 19, 2023 | 21.68 | 21.82 | 21.36 | 21.49 | 21.09 | 269,900 |
Sep 18, 2023 | 22.12 | 22.12 | 21.63 | 21.64 | 21.24 | 174,200 |
Sep 15, 2023 | 22.17 | 22.74 | 21.88 | 22.15 | 21.74 | 1,142,000 |
Sep 14, 2023 | 22.07 | 22.36 | 22.03 | 22.35 | 21.94 | 249,700 |
Sep 13, 2023 | 22.25 | 22.42 | 21.79 | 21.83 | 21.43 | 197,100 |
Sep 12, 2023 | 22.16 | 22.37 | 21.99 | 22.21 | 21.80 | 161,200 |
Sep 11, 2023 | 22.41 | 22.55 | 22.00 | 22.08 | 21.67 | 165,200 |
Sep 8, 2023 | 22.22 | 22.41 | 21.88 | 22.27 | 21.86 | 181,200 |
Sep 7, 2023 | 22.26 | 22.40 | 22.00 | 22.17 | 21.76 | 268,200 |
Sep 6, 2023 | 22.70 | 22.88 | 22.24 | 22.26 | 21.85 | 134,400 |
Sep 5, 2023 | 23.52 | 23.68 | 22.59 | 22.69 | 22.27 | 247,100 |
Sep 1, 2023 | 23.31 | 23.73 | 23.29 | 23.70 | 23.26 | 247,000 |
Aug 31, 2023 | 0.23 Dividend | |||||
Aug 31, 2023 | 23.13 | 23.37 | 22.94 | 23.04 | 22.61 | 286,400 |
Aug 30, 2023 | 23.23 | 24.02 | 23.01 | 23.35 | 22.69 | 205,500 |
Aug 29, 2023 | 23.31 | 23.40 | 23.04 | 23.23 | 22.58 | 234,100 |
Aug 28, 2023 | 23.33 | 23.61 | 23.18 | 23.22 | 22.57 | 194,200 |
Aug 25, 2023 | 23.60 | 24.03 | 22.99 | 23.25 | 22.59 | 117,800 |
Aug 24, 2023 | 23.22 | 23.80 | 23.16 | 23.53 | 22.87 | 122,000 |
Aug 23, 2023 | 23.25 | 23.50 | 23.04 | 23.35 | 22.69 | 141,100 |
Aug 22, 2023 | 23.83 | 24.13 | 23.15 | 23.16 | 22.51 | 156,400 |
Aug 21, 2023 | 24.35 | 24.61 | 23.83 | 23.90 | 23.23 | 125,700 |
Aug 18, 2023 | 23.94 | 24.55 | 23.87 | 24.34 | 23.65 | 331,200 |
Aug 17, 2023 | 24.11 | 24.23 | 23.96 | 24.16 | 23.48 | 120,900 |
Aug 16, 2023 | 24.27 | 24.55 | 23.95 | 23.97 | 23.29 | 137,700 |
Aug 15, 2023 | 24.76 | 24.92 | 24.34 | 24.40 | 23.71 | 191,400 |
Aug 14, 2023 | 25.36 | 25.36 | 24.90 | 25.16 | 24.45 | 154,800 |
Aug 11, 2023 | 25.34 | 25.56 | 25.34 | 25.54 | 24.82 | 113,500 |
Aug 10, 2023 | 25.77 | 26.02 | 25.34 | 25.55 | 24.83 | 117,100 |
Aug 9, 2023 | 25.86 | 25.86 | 25.39 | 25.66 | 24.94 | 125,000 |
Aug 8, 2023 | 25.78 | 26.04 | 25.14 | 26.01 | 25.28 | 153,500 |
Aug 7, 2023 | 25.81 | 26.43 | 25.80 | 26.37 | 25.63 | 174,000 |
Aug 4, 2023 | 25.75 | 26.16 | 25.71 | 25.85 | 25.12 | 196,900 |
Aug 3, 2023 | 25.95 | 26.05 | 25.60 | 25.84 | 25.11 | 149,400 |
Aug 2, 2023 | 25.85 | 26.17 | 24.12 | 25.95 | 25.22 | 272,100 |
Aug 1, 2023 | 26.24 | 26.38 | 25.84 | 26.17 | 25.43 | 373,400 |
Jul 31, 2023 | 25.98 | 26.32 | 25.77 | 26.26 | 25.52 | 367,200 |
Jul 28, 2023 | 26.07 | 26.42 | 25.77 | 26.03 | 25.30 | 335,300 |
Jul 27, 2023 | 25.82 | 26.31 | 25.62 | 25.94 | 25.21 | 449,400 |
Jul 26, 2023 | 25.44 | 26.62 | 24.82 | 25.56 | 24.84 | 551,400 |
Jul 25, 2023 | 23.89 | 23.98 | 23.45 | 23.64 | 22.97 | 226,400 |
Jul 24, 2023 | 23.35 | 24.09 | 23.35 | 23.99 | 23.31 | 334,400 |
Jul 21, 2023 | 23.67 | 23.74 | 23.38 | 23.44 | 22.78 | 283,600 |
Jul 20, 2023 | 23.61 | 23.63 | 23.08 | 23.47 | 22.81 | 232,500 |
Jul 19, 2023 | 23.09 | 23.73 | 23.03 | 23.65 | 22.98 | 253,000 |
Jul 18, 2023 | 22.36 | 23.13 | 22.29 | 23.07 | 22.42 | 242,700 |
Jul 17, 2023 | 22.07 | 22.57 | 21.94 | 22.30 | 21.67 | 235,700 |
Jul 14, 2023 | 22.69 | 22.69 | 21.94 | 22.08 | 21.46 | 228,500 |
Jul 13, 2023 | 22.18 | 22.63 | 22.15 | 22.52 | 21.89 | 230,600 |
Jul 12, 2023 | 21.84 | 22.26 | 21.84 | 22.07 | 21.45 | 227,000 |
Jul 11, 2023 | 21.56 | 21.76 | 21.38 | 21.59 | 20.98 | 164,600 |
Jul 10, 2023 | 21.44 | 21.97 | 21.25 | 21.41 | 20.81 | 239,400 |
Jul 7, 2023 | 20.87 | 21.62 | 20.87 | 21.49 | 20.88 | 393,100 |
Jul 6, 2023 | 20.89 | 20.93 | 20.53 | 20.81 | 20.22 | 185,100 |
Jul 5, 2023 | 21.46 | 21.63 | 21.14 | 21.21 | 20.61 | 211,900 |
Jul 3, 2023 | 21.11 | 21.67 | 21.11 | 21.52 | 20.91 | 132,600 |
Jun 30, 2023 | 21.79 | 21.79 | 21.11 | 21.12 | 20.52 | 232,600 |
Jun 29, 2023 | 21.86 | 22.16 | 21.63 | 21.65 | 21.04 | 248,300 |
Jun 28, 2023 | 22.01 | 22.01 | 21.51 | 21.69 | 21.08 | 240,700 |
Jun 27, 2023 | 21.95 | 22.36 | 21.74 | 22.12 | 21.50 | 234,300 |
Jun 26, 2023 | 21.72 | 22.15 | 21.69 | 21.95 | 21.33 | 295,800 |
Jun 23, 2023 | 21.63 | 21.93 | 21.44 | 21.68 | 21.07 | 678,100 |
Jun 22, 2023 | 22.01 | 22.35 | 21.54 | 21.92 | 21.30 | 745,400 |
Jun 21, 2023 | 21.90 | 22.27 | 21.79 | 22.10 | 21.48 | 442,400 |
Jun 20, 2023 | 22.17 | 22.17 | 21.76 | 22.01 | 21.39 | 359,600 |
Jun 16, 2023 | 22.68 | 22.68 | 21.89 | 22.17 | 21.55 | 1,225,200 |
Jun 15, 2023 | 22.38 | 23.22 | 22.04 | 22.43 | 21.80 | 1,483,600 |
Jun 14, 2023 | 23.07 | 23.37 | 22.23 | 22.44 | 21.81 | 310,700 |
Jun 13, 2023 | 22.72 | 23.27 | 22.36 | 23.02 | 22.37 | 246,400 |
Jun 12, 2023 | 22.98 | 23.42 | 22.42 | 22.61 | 21.97 | 231,000 |
Jun 9, 2023 | 23.10 | 23.38 | 22.85 | 23.06 | 22.41 | 214,500 |
Jun 8, 2023 | 23.57 | 23.57 | 22.85 | 23.09 | 22.44 | 303,200 |
Jun 7, 2023 | 23.33 | 23.94 | 22.90 | 23.56 | 22.90 | 399,900 |
Jun 6, 2023 | 21.88 | 23.22 | 21.88 | 22.96 | 22.31 | 363,000 |
Jun 5, 2023 | 22.68 | 22.70 | 21.69 | 21.89 | 21.27 | 239,200 |
Jun 2, 2023 | 21.61 | 22.91 | 21.31 | 22.80 | 22.16 | 392,300 |
Jun 1, 2023 | 21.08 | 21.71 | 20.93 | 21.26 | 20.66 | 291,200 |
May 31, 2023 | 0.23 Dividend | |||||
May 31, 2023 | 21.28 | 21.71 | 20.71 | 20.88 | 20.29 | 298,800 |
May 30, 2023 | 21.89 | 22.14 | 21.55 | 21.74 | 20.90 | 221,900 |
May 26, 2023 | 21.46 | 21.82 | 21.24 | 21.79 | 20.95 | 189,300 |
May 25, 2023 | 21.70 | 21.82 | 21.30 | 21.46 | 20.63 | 224,500 |
May 24, 2023 | 21.99 | 21.99 | 21.39 | 21.78 | 20.94 | 186,600 |
May 23, 2023 | 22.16 | 22.68 | 22.05 | 22.08 | 21.23 | 413,500 |
May 22, 2023 | 21.97 | 22.27 | 21.78 | 22.11 | 21.26 | 271,200 |
May 19, 2023 | 22.56 | 22.63 | 21.49 | 21.76 | 20.92 | 278,800 |
May 18, 2023 | 22.29 | 22.53 | 21.40 | 22.22 | 21.37 | 394,400 |
May 17, 2023 | 21.14 | 22.43 | 20.59 | 22.35 | 21.49 | 402,200 |
May 16, 2023 | 21.30 | 21.77 | 20.52 | 20.55 | 19.76 | 274,600 |
May 15, 2023 | 20.72 | 21.28 | 20.62 | 21.13 | 20.32 | 192,200 |
May 12, 2023 | 20.56 | 21.11 | 20.28 | 20.67 | 19.87 | 205,500 |
May 11, 2023 | 20.56 | 20.77 | 20.29 | 20.44 | 19.65 | 258,000 |
May 10, 2023 | 21.65 | 21.65 | 20.65 | 20.94 | 20.13 | 262,500 |
May 9, 2023 | 21.79 | 21.96 | 21.17 | 21.28 | 20.46 | 318,800 |
May 8, 2023 | 22.80 | 22.85 | 21.79 | 21.84 | 21.00 | 201,400 |
May 5, 2023 | 22.59 | 22.75 | 21.93 | 22.56 | 21.69 | 392,100 |
May 4, 2023 | 21.09 | 22.06 | 20.74 | 21.66 | 20.83 | 527,600 |
May 3, 2023 | 22.45 | 23.08 | 21.91 | 21.96 | 21.12 | 424,300 |
May 2, 2023 | 23.64 | 23.64 | 22.15 | 22.39 | 21.53 | 403,400 |
May 1, 2023 | 23.92 | 24.06 | 23.45 | 23.67 | 22.76 | 253,900 |
Apr 28, 2023 | 23.93 | 24.43 | 23.78 | 23.89 | 22.97 | 398,100 |
Apr 27, 2023 | 23.95 | 24.31 | 23.61 | 23.95 | 23.03 | 232,500 |
Apr 26, 2023 | 23.71 | 24.48 | 23.64 | 23.88 | 22.96 | 351,600 |
Related Tickers
RNST Renasant Corporation
29.91
-2.45%
CADE Cadence Bank
29.06
-1.06%
RBB RBB Bancorp
18.07
-2.32%
FFIC Flushing Financial Corporation
11.38
-2.57%
CHCO City Holding Company
105.21
-0.88%
VBTX Veritex Holdings, Inc.
20.40
-1.88%
SMBK SmartFinancial, Inc.
20.84
+0.29%
FBMS The First Bancshares, Inc.
25.04
-0.95%
SYBT Stock Yards Bancorp, Inc.
46.18
-4.01%
QCRH QCR Holdings, Inc.
57.54
-1.76%