TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	34.84	35.19	34.12	34.32	34.32	-0.78%	396,446
Jan 21, 2026	33.92	34.70	33.51	34.59	34.59	2.55%	361,199
Jan 20, 2026	34.24	35.36	33.52	33.73	33.73	-2.85%	398,397
Jan 16, 2026	34.84	35.14	34.31	34.72	34.72	-0.52%	416,033
Jan 15, 2026	34.75	35.19	34.40	34.90	34.90	0.75%	630,888
Jan 14, 2026	34.84	35.28	34.00	34.64	34.64	-0.49%	403,227
Jan 13, 2026	35.17	35.60	34.55	34.81	34.81	-0.77%	408,787
Jan 12, 2026	35.02	35.35	34.69	35.08	35.08	0.03%	426,071
Jan 9, 2026	35.00	35.51	34.79	35.07	35.07	0.37%	634,070
Jan 8, 2026	34.61	35.47	34.61	34.94	34.94	0.81%	887,603
Jan 7, 2026	35.46	35.56	33.82	34.66	34.66	-2.31%	306,581
Jan 6, 2026	36.66	36.69	35.02	35.48	35.48	-3.30%	594,527
Jan 5, 2026	36.23	37.04	35.65	36.69	36.69	1.10%	363,524
Jan 2, 2026	35.47	36.68	35.26	36.29	36.29	2.37%	604,672
Dec 31, 2025	35.50	35.92	35.21	35.45	35.45	-0.20%	574,864
Dec 30, 2025	35.90	36.16	35.33	35.52	35.52	-1.17%	237,369
Dec 29, 2025	35.94	36.26	35.60	35.94	35.94	-0.55%	408,502
Dec 26, 2025	35.65	36.19	35.41	36.14	36.14	1.43%	277,177
Dec 24, 2025	35.72	35.93	35.63	35.63	35.63	-0.28%	100,031
Dec 23, 2025	35.81	35.92	35.52	35.73	35.73	-0.22%	372,263
Dec 22, 2025	35.24	35.99	35.21	35.81	35.81	1.94%	275,391
Dec 19, 2025	34.48	35.62	34.41	35.13	35.13	1.39%	986,865
Dec 18, 2025	34.25	34.82	33.76	34.65	34.65	2.27%	490,895
Dec 17, 2025	34.13	34.36	33.65	33.88	33.88	-0.88%	751,864
Dec 16, 2025	34.18	34.48	33.88	34.18	34.18	-0.26%	563,600
Dec 15, 2025	34.09	34.37	33.65	34.27	34.27	1.06%	550,145
Dec 12, 2025	34.18	34.18	33.65	33.91	33.91	-0.62%	699,630
Dec 11, 2025	34.02	34.40	33.76	34.12	34.12	0.65%	543,979
Dec 10, 2025	33.78	34.23	33.34	33.90	33.90	0.36%	949,405
Dec 9, 2025	33.26	33.84	33.26	33.78	33.78	1.26%	697,826
Dec 8, 2025	33.48	33.76	33.17	33.36	33.36	-0.36%	765,863
Dec 5, 2025	32.72	33.74	32.55	33.48	33.48	2.32%	989,332
Dec 4, 2025	34.18	34.40	32.51	32.72	32.72	-4.27%	1,137,262
Dec 3, 2025	34.40	34.47	33.76	34.18	34.18	-0.41%	453,537
Dec 2, 2025	33.84	34.39	33.03	34.32	34.32	1.72%	588,656
Dec 1, 2025	33.88	34.17	33.31	33.74	33.74	-0.97%	647,254
Nov 28, 2025	33.59	34.21	33.59	34.07	34.07	0.21%	336,047
Nov 26, 2025	33.06	34.10	33.06	34.00	34.00	2.26%	552,874
Nov 25, 2025	32.96	33.43	32.96	33.25	33.25	1.22%	644,348
Nov 24, 2025	32.00	33.08	31.67	32.85	32.85	2.27%	752,923
Nov 21, 2025	31.77	32.70	31.77	32.12	32.12	1.10%	730,819
Nov 20, 2025	32.57	32.99	31.70	31.77	31.77	-1.09%	640,175
Nov 19, 2025	31.72	32.87	31.72	32.12	32.12	1.48%	1,073,794
Nov 18, 2025	31.29	32.02	31.20	31.65	31.65	0.67%	2,811,922
Nov 17, 2025	31.28	31.77	31.05	31.44	31.44	0.64%	1,100,207
Nov 14, 2025	32.24	32.24	31.07	31.24	31.24	0.51%	705,469
Nov 13, 2025	31.39	31.42	30.43	31.08	31.08	-2.02%	539,335
Nov 12, 2025	31.70	32.09	31.20	31.72	31.72	0.57%	1,502,164
Nov 11, 2025	31.72	31.87	31.26	31.54	31.54	-0.13%	516,159
Nov 10, 2025	31.39	32.75	30.94	31.58	31.58	1.35%	676,579