TriMas Corporation (TRS)
NASDAQ: TRS · Real-Time Price · USD
25.82
0.00 (0.00%)
May 20, 2025, 4:00 PM - Market closed
TriMas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 25.84 | 25.86 | 25.35 | 25.83 | 25.83 | 0.04% | 488,215 |
| May 19, 2025 | 24.64 | 25.85 | 24.56 | 25.82 | 25.82 | 3.57% | 764,284 |
| May 16, 2025 | 24.72 | 25.12 | 24.36 | 24.93 | 24.93 | 0.81% | 486,954 |
| May 15, 2025 | 24.10 | 24.81 | 24.10 | 24.73 | 24.73 | 2.53% | 420,864 |
| May 14, 2025 | 24.10 | 24.30 | 23.65 | 24.12 | 24.12 | -0.04% | 409,623 |
| May 13, 2025 | 24.57 | 24.75 | 24.09 | 24.13 | 24.13 | -1.67% | 347,841 |
| May 12, 2025 | 25.18 | 25.43 | 24.46 | 24.54 | 24.54 | 1.36% | 356,824 |
| May 9, 2025 | 24.50 | 24.54 | 24.05 | 24.21 | 24.21 | -1.26% | 285,834 |
| May 8, 2025 | 24.60 | 24.92 | 24.30 | 24.52 | 24.52 | 0.41% | 254,923 |
| May 7, 2025 | 24.78 | 25.13 | 24.30 | 24.42 | 24.42 | -0.73% | 213,643 |
| May 6, 2025 | 24.35 | 24.80 | 24.35 | 24.60 | 24.60 | -0.16% | 288,613 |
| May 5, 2025 | 25.01 | 25.60 | 24.64 | 24.64 | 24.60 | -0.44% | 304,391 |
| May 2, 2025 | 24.39 | 25.24 | 24.20 | 24.75 | 24.71 | 2.27% | 408,785 |
| May 1, 2025 | 23.84 | 24.60 | 23.84 | 24.20 | 24.16 | 0.62% | 604,439 |
| Apr 30, 2025 | 23.30 | 24.18 | 22.67 | 24.05 | 24.01 | 1.99% | 965,679 |
| Apr 29, 2025 | 24.45 | 24.45 | 22.17 | 23.58 | 23.54 | 12.34% | 858,821 |
| Apr 28, 2025 | 21.43 | 21.76 | 20.95 | 20.99 | 20.96 | -1.59% | 745,819 |
| Apr 25, 2025 | 21.44 | 21.63 | 20.81 | 21.33 | 21.30 | -0.28% | 712,885 |
| Apr 24, 2025 | 21.03 | 21.80 | 20.59 | 21.39 | 21.36 | 1.91% | 1,619,455 |
| Apr 23, 2025 | 20.89 | 21.78 | 20.60 | 20.99 | 20.96 | 0.96% | 735,308 |
| Apr 22, 2025 | 20.34 | 20.94 | 19.98 | 20.79 | 20.76 | 2.72% | 312,955 |
| Apr 21, 2025 | 21.29 | 22.08 | 20.05 | 20.24 | 20.21 | -1.80% | 311,277 |
| Apr 17, 2025 | 20.22 | 20.68 | 20.22 | 20.61 | 20.58 | 1.58% | 286,499 |
| Apr 16, 2025 | 20.49 | 21.75 | 19.98 | 20.29 | 20.26 | -1.41% | 321,941 |
| Apr 15, 2025 | 20.82 | 21.10 | 20.45 | 20.58 | 20.55 | -2.00% | 360,596 |
| Apr 14, 2025 | 22.10 | 22.63 | 20.84 | 21.00 | 20.97 | -0.80% | 305,710 |
| Apr 11, 2025 | 20.86 | 22.28 | 20.33 | 21.17 | 21.14 | 1.88% | 178,514 |
| Apr 10, 2025 | 20.81 | 21.29 | 20.44 | 20.78 | 20.75 | -3.17% | 225,319 |
| Apr 9, 2025 | 19.73 | 21.83 | 19.45 | 21.46 | 21.43 | 7.84% | 367,405 |
| Apr 8, 2025 | 20.83 | 21.15 | 19.54 | 19.90 | 19.87 | -2.74% | 458,251 |
| Apr 7, 2025 | 20.78 | 21.77 | 20.07 | 20.46 | 20.43 | -3.72% | 400,032 |
| Apr 4, 2025 | 21.91 | 22.72 | 20.63 | 21.25 | 21.22 | -4.92% | 390,258 |
| Apr 3, 2025 | 22.99 | 23.06 | 22.32 | 22.35 | 22.31 | -5.18% | 295,739 |
| Apr 2, 2025 | 23.20 | 23.61 | 23.01 | 23.57 | 23.53 | 0.51% | 188,297 |
| Apr 1, 2025 | 23.47 | 23.73 | 23.11 | 23.45 | 23.41 | 0.09% | 263,801 |
| Mar 31, 2025 | 23.24 | 23.54 | 22.90 | 23.43 | 23.39 | 0.43% | 288,024 |
| Mar 28, 2025 | 23.21 | 23.61 | 22.82 | 23.33 | 23.29 | 0.47% | 375,960 |
| Mar 27, 2025 | 23.90 | 24.07 | 23.20 | 23.22 | 23.18 | -3.01% | 253,971 |
| Mar 26, 2025 | 23.47 | 24.08 | 23.47 | 23.94 | 23.90 | 2.00% | 225,388 |
| Mar 25, 2025 | 23.60 | 24.59 | 23.19 | 23.47 | 23.43 | -0.64% | 360,581 |
| Mar 24, 2025 | 24.36 | 24.96 | 23.51 | 23.62 | 23.58 | -2.60% | 414,218 |
| Mar 21, 2025 | 25.00 | 25.06 | 24.18 | 24.25 | 24.21 | -3.00% | 680,034 |
| Mar 20, 2025 | 24.69 | 25.39 | 24.46 | 25.00 | 24.96 | -1.54% | 406,005 |
| Mar 19, 2025 | 25.00 | 25.55 | 24.84 | 25.39 | 25.35 | 1.36% | 279,010 |
| Mar 18, 2025 | 24.99 | 25.31 | 24.84 | 25.05 | 25.01 | 0.16% | 439,389 |
| Mar 17, 2025 | 24.20 | 25.06 | 24.20 | 25.01 | 24.97 | 3.56% | 354,852 |
| Mar 14, 2025 | 24.19 | 24.95 | 23.78 | 24.15 | 24.11 | 0.67% | 314,282 |
| Mar 13, 2025 | 24.30 | 24.58 | 23.81 | 23.99 | 23.95 | -1.92% | 384,372 |
| Mar 12, 2025 | 24.50 | 24.76 | 24.02 | 24.46 | 24.42 | 2.00% | 577,138 |
| Mar 11, 2025 | 24.18 | 24.18 | 23.27 | 23.98 | 23.94 | -0.70% | 362,300 |