TriMas Corporation (TRS)
NASDAQ: TRS · Real-Time Price · USD
38.37
+0.43 (1.13%)
At close: Sep 26, 2025, 4:00 PM EDT
38.40
+0.03 (0.08%)
After-hours: Sep 26, 2025, 6:35 PM EDT
TriMas Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 37.98 | 38.52 | 37.71 | 38.40 | 38.40 | 1.21% | 495,191 |
Sep 25, 2025 | 38.53 | 38.66 | 37.74 | 37.94 | 37.94 | -1.84% | 484,256 |
Sep 24, 2025 | 39.73 | 40.34 | 38.48 | 38.65 | 38.65 | -2.35% | 263,532 |
Sep 23, 2025 | 39.86 | 40.13 | 39.41 | 39.58 | 39.58 | -0.40% | 239,813 |
Sep 22, 2025 | 39.79 | 40.26 | 39.24 | 39.74 | 39.74 | -0.45% | 383,739 |
Sep 19, 2025 | 40.05 | 40.07 | 39.75 | 39.92 | 39.92 | -0.25% | 927,713 |
Sep 18, 2025 | 39.12 | 40.03 | 39.04 | 40.02 | 40.02 | 2.30% | 298,124 |
Sep 17, 2025 | 39.50 | 39.63 | 38.85 | 39.12 | 39.12 | -0.89% | 388,077 |
Sep 16, 2025 | 39.54 | 39.54 | 38.87 | 39.47 | 39.47 | -0.18% | 652,337 |
Sep 15, 2025 | 39.00 | 39.69 | 38.86 | 39.54 | 39.54 | 1.38% | 531,578 |
Sep 12, 2025 | 39.17 | 39.45 | 38.77 | 39.00 | 39.00 | -0.51% | 616,231 |
Sep 11, 2025 | 38.53 | 39.39 | 37.85 | 39.20 | 39.20 | 2.06% | 744,689 |
Sep 10, 2025 | 38.24 | 38.49 | 37.97 | 38.41 | 38.41 | 0.34% | 459,774 |
Sep 9, 2025 | 39.10 | 39.14 | 37.93 | 38.28 | 38.28 | -2.10% | 503,534 |
Sep 8, 2025 | 38.89 | 39.36 | 38.02 | 39.10 | 39.10 | 0.96% | 761,134 |
Sep 5, 2025 | 39.32 | 39.71 | 38.49 | 38.73 | 38.73 | -1.35% | 438,958 |
Sep 4, 2025 | 38.47 | 39.27 | 38.38 | 39.26 | 39.26 | 1.74% | 525,470 |
Sep 3, 2025 | 37.96 | 38.94 | 37.63 | 38.59 | 38.59 | 1.55% | 508,974 |
Sep 2, 2025 | 38.38 | 38.44 | 37.97 | 38.00 | 38.00 | -1.73% | 722,751 |
Aug 29, 2025 | 38.77 | 38.95 | 38.17 | 38.67 | 38.67 | -0.26% | 499,103 |
Aug 28, 2025 | 38.77 | 38.91 | 38.19 | 38.77 | 38.77 | 0.26% | 401,605 |
Aug 27, 2025 | 38.51 | 39.09 | 38.38 | 38.67 | 38.67 | -0.15% | 675,110 |
Aug 26, 2025 | 38.13 | 38.75 | 37.82 | 38.73 | 38.73 | 1.23% | 569,456 |
Aug 25, 2025 | 38.31 | 38.71 | 38.14 | 38.26 | 38.26 | -0.18% | 377,555 |
Aug 22, 2025 | 37.67 | 38.56 | 37.60 | 38.33 | 38.33 | 1.75% | 462,971 |
Aug 21, 2025 | 37.05 | 37.87 | 37.05 | 37.67 | 37.67 | 0.86% | 622,099 |
Aug 20, 2025 | 37.22 | 37.43 | 36.61 | 37.35 | 37.35 | 0.43% | 665,486 |
Aug 19, 2025 | 36.79 | 37.27 | 36.36 | 37.19 | 37.19 | 1.00% | 1,105,213 |
Aug 18, 2025 | 36.82 | 36.85 | 36.39 | 36.82 | 36.82 | 0.14% | 427,963 |
Aug 15, 2025 | 37.12 | 37.15 | 36.31 | 36.77 | 36.77 | -0.54% | 397,272 |
Aug 14, 2025 | 37.31 | 37.33 | 36.73 | 36.97 | 36.97 | -1.33% | 598,259 |
Aug 13, 2025 | 37.08 | 37.49 | 36.45 | 37.47 | 37.47 | 5.05% | 857,499 |
Aug 12, 2025 | 35.00 | 35.68 | 34.46 | 35.67 | 35.67 | 2.44% | 501,380 |
Aug 11, 2025 | 35.53 | 35.66 | 34.78 | 34.82 | 34.82 | -2.00% | 341,132 |
Aug 8, 2025 | 35.35 | 35.68 | 35.11 | 35.53 | 35.53 | 1.17% | 645,540 |
Aug 7, 2025 | 35.53 | 36.00 | 34.94 | 35.12 | 35.12 | -1.15% | 529,267 |
Aug 6, 2025 | 35.66 | 35.80 | 35.25 | 35.53 | 35.53 | -0.28% | 407,502 |
Aug 5, 2025 | 35.24 | 35.67 | 34.73 | 35.63 | 35.63 | 1.68% | 522,278 |
Aug 4, 2025 | 35.01 | 35.54 | 34.60 | 35.04 | 35.00 | 0.34% | 406,947 |
Aug 1, 2025 | 35.51 | 35.55 | 34.28 | 34.92 | 34.88 | -2.27% | 510,743 |
Jul 31, 2025 | 35.33 | 35.93 | 34.97 | 35.73 | 35.69 | 0.08% | 567,599 |
Jul 30, 2025 | 35.01 | 36.18 | 34.44 | 35.70 | 35.66 | 2.38% | 1,133,847 |
Jul 29, 2025 | 36.47 | 36.77 | 33.70 | 34.87 | 34.83 | 10.77% | 1,403,175 |
Jul 28, 2025 | 31.40 | 31.68 | 31.20 | 31.48 | 31.45 | 0.16% | 358,333 |
Jul 25, 2025 | 31.66 | 31.70 | 31.13 | 31.43 | 31.40 | -0.32% | 325,765 |
Jul 24, 2025 | 31.51 | 31.77 | 30.90 | 31.53 | 31.50 | -0.06% | 305,553 |
Jul 23, 2025 | 30.90 | 31.75 | 30.67 | 31.55 | 31.52 | 2.42% | 409,254 |
Jul 22, 2025 | 30.62 | 31.00 | 30.44 | 30.81 | 30.77 | 0.80% | 256,121 |
Jul 21, 2025 | 30.00 | 30.98 | 29.93 | 30.56 | 30.53 | 1.63% | 384,085 |
Jul 18, 2025 | 30.31 | 30.54 | 29.95 | 30.07 | 30.04 | 0.10% | 359,091 |