Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	TRMK	31.00	31.12	30.42	30.86	0.28	304,497	3,371	29.01	31.14
2024-05-02	Q	TRMK	30.40	30.63	30.18	30.58	0.54	313,716	2,765	26.62	30.64
2024-05-01	Q	TRMK	29.77	30.49	29.62	30.04	0.44	258,374	3,298	26.67	33.68
2024-04-30	Q	TRMK	29.81	30.07	29.59	29.60	-0.32	389,191	2,479	26.62	30.37
2024-04-29	Q	TRMK	30.20	30.20	29.73	29.92	-0.13	221,658	3,639	29.10	30.37
2024-04-26	Q	TRMK	29.84	30.21	29.80	30.05	0.23	309,846	4,557	12.00	47.98
2024-04-25	Q	TRMK	29.90	30.09	29.36	29.82	0.46	739,757	5,852	28.70	30.09
2024-04-24	Q	TRMK	28.40	29.84	28.40	29.36	1.81	724,854	6,659	28.80	36.34
2024-04-23	Q	TRMK	26.88	27.83	26.72	27.55	0.80	274,463	3,926	24.27	29.61
2024-04-22	Q	TRMK	26.75	27.135	26.65	26.75	0.02	263,792	3,860	24.27	31.81
2024-04-19	Q	TRMK	25.76	26.79	25.62	26.73	1.00	294,093	3,224	24.27	29.61
2024-04-18	Q	TRMK	25.51	25.95	25.44	25.73	0.27	349,618	3,667	22.17	28.30
2024-04-17	Q	TRMK	25.90	26.01	25.41	25.46	-0.17	208,826	2,331	24.27	30.00
2024-04-16	Q	TRMK	25.73	26.05	25.63	25.63	-0.41	309,432	2,739	20.90	28.30
2024-04-15	Q	TRMK	26.48	26.48	25.7601	26.03	-0.17	325,759	2,492	22.97	31.57
2024-04-12	Q	TRMK	26.16	26.41	26.09	26.20	-0.23	236,670	2,883	22.89	32.56
2024-04-11	Q	TRMK	26.74	26.74	26.22	26.43	-0.07	251,442	2,418	22.17	28.30
2024-04-10	Q	TRMK	26.98	26.98	26.10	26.50	-0.98	356,280	3,229	23.08	29.79
2024-04-09	Q	TRMK	27.44	27.69	27.38	27.48	0.15	213,128	1,491	21.22	30.46
2024-04-08	Q	TRMK	27.26	27.54	27.235	27.33	0.19	108,491	1,933	27.07	27.61
2024-04-05	Q	TRMK	26.82	27.245	26.77	27.14	0.24	237,327	2,433	24.27	30.00
2024-04-04	Q	TRMK	27.10	27.66	26.80	26.90	0.22	315,014	3,290	26.36	27.44
2024-04-03	Q	TRMK	26.74	27.02	26.62	26.68	-0.24	287,329	3,407	26.15	27.21
2024-04-02	Q	TRMK	27.10	27.337	26.76	26.92	-0.59	309,711	2,784	26.65	27.18
2024-04-01	Q	TRMK	28.07	28.07	27.435	27.51	-0.60	285,960	2,742	27.21	27.75
2024-03-29	Q	TRMK	27.96	28.57	27.92	28.11	0.05	0	0	25.78	28.67
2024-03-28	Q	TRMK	27.96	28.57	27.92	28.11	0.05	465,867	2,875	25.78	28.67
2024-03-27	Q	TRMK	27.49	28.09	27.49	28.06	0.81	247,025	2,640	25.78	28.62
2024-03-26	Q	TRMK	27.09	27.37	27.06	27.25	0.33	299,026	2,986	24.27	27.90
2024-03-25	Q	TRMK	26.58	27.33	26.46	26.92	0.50	599,259	4,218	24.27	27.21
2024-03-22	Q	TRMK	27.05	27.05	26.375	26.42	-0.53	178,590	1,547	26.15	26.67
2024-03-21	Q	TRMK	26.81	27.19	26.77	26.95	0.28	235,745	2,320	22.17	28.27
2024-03-20	Q	TRMK	25.64	26.93	25.64	26.67	0.85	202,544	2,428	26.47	28.63
2024-03-19	Q	TRMK	25.66	26.07	25.60	25.82	0.17	158,540	1,882	20.77	28.89
2024-03-18	Q	TRMK	25.90	26.075	25.525	25.65	-0.27	276,443	2,285	20.77	28.89
2024-03-15	Q	TRMK	25.39	26.07	25.24	25.92	0.40	764,998	2,986	25.66	28.63
2024-03-14	Q	TRMK	25.86	25.96	25.37	25.52	-0.54	315,138	3,337	25.22	28.63
2024-03-13	Q	TRMK	26.12	26.38	25.855	26.06	-0.09	171,797	2,347	10.42	26.58
2024-03-12	Q	TRMK	26.80	26.80	26.14	26.15	-0.79	215,300	2,978	25.96	26.35
2024-03-11	Q	TRMK	26.90	27.04	26.705	26.94	-0.07	147,039	2,454	22.17	30.00
2024-03-08	Q	TRMK	27.55	27.58	27.00	27.01	-0.12	160,918	2,563	10.82	32.96
2024-03-07	Q	TRMK	27.41	27.57	26.87	27.13	0.12	205,588	2,215	24.27	29.61
2024-03-06	Q	TRMK	27.03	27.46	26.39	27.01	0.05	204,028	3,304	22.17	28.89
2024-03-05	Q	TRMK	26.01	26.96	25.83	26.96	0.97	441,135	3,129	26.00	34.67
2024-03-04	Q	TRMK	26.62	26.90	25.92	25.99	-0.55	355,146	3,995	25.42	26.85
2024-03-01	Q	TRMK	26.67	26.83	26.11	26.555	-0.305	249,882	2,679	24.27	31.81
2024-02-29	Q	TRMK	26.86	27.37	26.645	26.86	0.50	255,405	2,730	25.42	28.51
2024-02-28	Q	TRMK	26.31	26.765	26.22	26.59	0.03	240,659	2,586	25.65	28.51
2024-02-27	Q	TRMK	26.44	26.73	26.44	26.56	0.17	203,140	2,184	26.35	29.05
2024-02-26	Q	TRMK	26.76	26.97	26.30	26.39	-0.49	193,193	2,405	25.65	31.51
2024-02-23	Q	TRMK	26.78	27.16	26.67	26.88	0.08	131,884	1,884	26.64	27.04
2024-02-22	Q	TRMK	26.67	26.89	26.54	26.80		354,435	2,513	26.59	26.99
2024-02-21	Q	TRMK	26.99	27.06	26.65	26.80	-0.34	196,251	2,019	26.41	31.51
2024-02-20	Q	TRMK	26.82	27.40	26.82	27.14	-0.03	295,283	3,063	25.96	27.50
2024-02-19	Q	TRMK	27.32	27.51	27.06	27.17	-0.41	0	0	25.96	28.89
2024-02-16	Q	TRMK	27.32	27.51	27.06	27.17	-0.41	206,668	1,987	25.96	28.89
2024-02-15	Q	TRMK	26.81	27.735	26.685	27.58	0.88	202,875	2,365	25.96	27.57
2024-02-14	Q	TRMK	26.69	26.8699	26.18	26.70	0.32	232,702	1,998	10.68	28.89
2024-02-13	Q	TRMK	26.64	26.735	25.82	26.38	-1.09	341,750	3,402	10.53	28.89
2024-02-12	Q	TRMK	27.17	27.90	27.17	27.47	0.35	273,264	2,702	11.05	28.89
2024-02-09	Q	TRMK	26.70	27.15	26.30	27.12	0.49	181,254	2,309	10.84	28.89
2024-02-08	Q	TRMK	26.45	26.83	26.39	26.63	0.07	182,511	2,022	22.40	31.51
2024-02-07	Q	TRMK	26.62	26.88	25.91	26.56	-0.15	246,418	2,654	22.40	31.51
2024-02-06	Q	TRMK	26.92	27.1946	26.49	26.71	-0.24	172,253	1,984	19.11	28.89