TriMas Corporation (TRS)
NASDAQ: TRS · Real-Time Price · USD
23.37
+0.04 (0.17%)
Mar 31, 2025, 2:23 PM EDT - Market open
TriMas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.04 | 23.47 | 22.87 | 23.28 | - | -0.21% | 79,412 |
| Mar 28, 2025 | 23.21 | 23.61 | 22.82 | 23.33 | 23.33 | 0.47% | 375,960 |
| Mar 27, 2025 | 23.90 | 24.07 | 23.20 | 23.22 | 23.22 | -3.01% | 253,971 |
| Mar 26, 2025 | 23.47 | 24.08 | 23.47 | 23.94 | 23.94 | 2.00% | 225,388 |
| Mar 25, 2025 | 23.60 | 24.59 | 23.19 | 23.47 | 23.47 | -0.64% | 360,581 |
| Mar 24, 2025 | 24.36 | 24.96 | 23.51 | 23.62 | 23.62 | -2.60% | 414,218 |
| Mar 21, 2025 | 25.00 | 25.06 | 24.18 | 24.25 | 24.25 | -3.00% | 680,034 |
| Mar 20, 2025 | 24.69 | 25.39 | 24.46 | 25.00 | 25.00 | -1.54% | 406,005 |
| Mar 19, 2025 | 25.00 | 25.55 | 24.84 | 25.39 | 25.39 | 1.36% | 279,010 |
| Mar 18, 2025 | 24.99 | 25.31 | 24.84 | 25.05 | 25.05 | 0.16% | 439,389 |
| Mar 17, 2025 | 24.20 | 25.06 | 24.20 | 25.01 | 25.01 | 3.56% | 354,852 |
| Mar 14, 2025 | 24.19 | 24.95 | 23.78 | 24.15 | 24.15 | 0.67% | 314,282 |
| Mar 13, 2025 | 24.30 | 24.58 | 23.81 | 23.99 | 23.99 | -1.92% | 384,372 |
| Mar 12, 2025 | 24.50 | 24.76 | 24.02 | 24.46 | 24.46 | 2.00% | 577,138 |
| Mar 11, 2025 | 24.18 | 24.18 | 23.27 | 23.98 | 23.98 | -0.70% | 362,300 |
| Mar 10, 2025 | 23.97 | 24.49 | 23.57 | 24.15 | 24.15 | -0.41% | 1,111,889 |
| Mar 7, 2025 | 23.13 | 24.27 | 22.80 | 24.25 | 24.25 | 5.21% | 821,666 |
| Mar 6, 2025 | 22.80 | 23.11 | 22.37 | 23.05 | 23.05 | 0.74% | 486,405 |
| Mar 5, 2025 | 21.89 | 22.93 | 21.81 | 22.88 | 22.88 | 4.52% | 661,465 |
| Mar 4, 2025 | 20.96 | 21.90 | 20.51 | 21.89 | 21.89 | 4.44% | 849,749 |
| Mar 3, 2025 | 20.49 | 21.14 | 20.38 | 20.96 | 20.96 | 2.29% | 532,004 |
| Feb 28, 2025 | 20.67 | 21.33 | 20.24 | 20.49 | 20.49 | -0.10% | 533,367 |
| Feb 27, 2025 | 20.56 | 20.88 | 19.33 | 20.51 | 20.47 | -6.22% | 1,158,029 |
| Feb 26, 2025 | 22.26 | 22.44 | 21.83 | 21.87 | 21.83 | -2.02% | 349,251 |
| Feb 25, 2025 | 22.12 | 22.57 | 21.99 | 22.32 | 22.28 | 1.45% | 316,229 |
| Feb 24, 2025 | 22.82 | 22.83 | 21.97 | 22.00 | 21.96 | -2.61% | 356,798 |
| Feb 21, 2025 | 23.47 | 23.53 | 22.50 | 22.59 | 22.55 | -2.71% | 303,490 |
| Feb 20, 2025 | 23.57 | 23.67 | 22.93 | 23.22 | 23.18 | -1.61% | 323,388 |
| Feb 19, 2025 | 23.79 | 24.00 | 23.45 | 23.60 | 23.55 | -0.63% | 742,341 |
| Feb 18, 2025 | 23.85 | 24.32 | 23.45 | 23.75 | 23.70 | -0.54% | 2,423,378 |
| Feb 14, 2025 | 24.09 | 24.18 | 23.81 | 23.88 | 23.83 | -0.46% | 132,441 |
| Feb 13, 2025 | 24.16 | 24.45 | 23.78 | 23.99 | 23.94 | 0.97% | 174,281 |
| Feb 12, 2025 | 23.89 | 24.11 | 23.69 | 23.76 | 23.71 | -2.22% | 209,036 |
| Feb 11, 2025 | 23.73 | 24.32 | 23.72 | 24.30 | 24.25 | 1.17% | 167,928 |
| Feb 10, 2025 | 24.17 | 24.41 | 23.95 | 24.02 | 23.97 | 1.09% | 363,745 |
| Feb 7, 2025 | 24.04 | 24.27 | 23.54 | 23.76 | 23.71 | -1.45% | 294,884 |
| Feb 6, 2025 | 24.37 | 24.46 | 24.07 | 24.11 | 24.06 | -0.58% | 154,009 |
| Feb 5, 2025 | 24.36 | 24.43 | 24.08 | 24.25 | 24.20 | 0.21% | 160,002 |
| Feb 4, 2025 | 23.84 | 24.26 | 23.84 | 24.20 | 24.15 | 1.09% | 162,739 |
| Feb 3, 2025 | 23.90 | 24.13 | 23.53 | 23.94 | 23.89 | -1.48% | 196,256 |
| Jan 31, 2025 | 24.64 | 24.97 | 24.25 | 24.30 | 24.25 | -0.69% | 233,530 |
| Jan 30, 2025 | 24.62 | 24.88 | 24.43 | 24.47 | 24.42 | -0.08% | 205,159 |
| Jan 29, 2025 | 24.55 | 24.76 | 23.85 | 24.49 | 24.44 | -0.73% | 212,647 |
| Jan 28, 2025 | 25.20 | 25.42 | 24.66 | 24.67 | 24.62 | -1.79% | 326,182 |
| Jan 27, 2025 | 25.41 | 25.83 | 24.99 | 25.12 | 25.07 | -1.10% | 347,181 |
| Jan 24, 2025 | 25.44 | 25.72 | 25.26 | 25.40 | 25.35 | -0.08% | 317,079 |
| Jan 23, 2025 | 24.57 | 25.46 | 24.45 | 25.42 | 25.37 | 3.33% | 258,010 |
| Jan 22, 2025 | 24.79 | 24.79 | 24.29 | 24.60 | 24.55 | -1.56% | 225,070 |
| Jan 21, 2025 | 24.45 | 25.33 | 24.45 | 24.99 | 24.94 | 3.09% | 174,917 |
| Jan 17, 2025 | 24.03 | 24.33 | 23.88 | 24.24 | 24.19 | 1.68% | 188,676 |