TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	31.81	32.08	30.91	31.16	31.16	-1.98%	739,239
Nov 6, 2025	32.79	33.39	31.69	31.79	31.79	-2.57%	719,277
Nov 5, 2025	33.70	33.70	31.88	32.63	32.59	-3.15%	979,247
Nov 4, 2025	38.19	38.74	33.21	33.69	33.65	-6.73%	1,775,576
Nov 3, 2025	35.50	36.14	35.18	36.12	36.08	1.66%	271,704
Oct 31, 2025	35.56	35.77	35.07	35.53	35.49	-0.84%	357,680
Oct 30, 2025	36.95	37.57	35.60	35.83	35.79	-3.21%	336,518
Oct 29, 2025	37.47	37.85	36.45	37.02	36.97	-2.30%	563,700
Oct 28, 2025	36.58	39.01	35.10	37.89	37.84	-3.02%	911,878
Oct 27, 2025	39.96	40.30	38.97	39.07	39.02	-2.20%	597,510
Oct 24, 2025	39.62	39.99	39.17	39.95	39.90	1.27%	338,142
Oct 23, 2025	38.34	39.48	38.34	39.45	39.40	2.84%	483,300
Oct 22, 2025	38.40	38.67	37.83	38.36	38.31	0.26%	373,291
Oct 21, 2025	37.54	38.27	37.50	38.26	38.21	1.14%	262,579
Oct 20, 2025	36.97	37.87	36.75	37.83	37.78	2.55%	326,134
Oct 17, 2025	36.69	36.96	36.43	36.89	36.84	0.41%	272,186
Oct 16, 2025	36.65	37.13	36.52	36.74	36.69	0.16%	229,171
Oct 15, 2025	37.01	38.03	36.30	36.68	36.63	-0.16%	213,290
Oct 14, 2025	35.68	36.77	35.44	36.74	36.69	2.40%	334,857
Oct 13, 2025	36.24	36.97	35.54	35.88	35.84	0.11%	458,067
Oct 10, 2025	36.73	37.20	35.79	35.84	35.80	-1.89%	403,930
Oct 9, 2025	37.33	37.52	36.45	36.53	36.48	-2.22%	286,949
Oct 8, 2025	37.48	37.48	36.95	37.36	37.31	0.48%	228,010
Oct 7, 2025	37.29	37.61	36.73	37.18	37.13	0.13%	289,927
Oct 6, 2025	37.68	37.76	37.08	37.13	37.08	-1.54%	312,358
Oct 3, 2025	37.57	38.07	37.42	37.71	37.66	0.61%	308,732
Oct 2, 2025	37.86	37.98	36.95	37.48	37.43	-0.90%	362,739
Oct 1, 2025	38.38	38.59	37.61	37.82	37.77	-2.12%	289,854
Sep 30, 2025	38.50	39.12	38.45	38.64	38.59	0.36%	459,866
Sep 29, 2025	38.77	38.94	37.61	38.50	38.45	0.26%	707,501
Sep 26, 2025	37.98	38.52	37.71	38.40	38.35	1.21%	495,194
Sep 25, 2025	38.53	38.66	37.74	37.94	37.89	-1.84%	484,256
Sep 24, 2025	39.73	40.34	38.48	38.65	38.60	-2.35%	263,532
Sep 23, 2025	39.86	40.13	39.41	39.58	39.53	-0.40%	239,813
Sep 22, 2025	39.79	40.26	39.24	39.74	39.69	-0.45%	383,739
Sep 19, 2025	40.05	40.07	39.75	39.92	39.87	-0.25%	927,713
Sep 18, 2025	39.12	40.03	39.04	40.02	39.97	2.30%	298,124
Sep 17, 2025	39.50	39.63	38.85	39.12	39.07	-0.89%	388,077
Sep 16, 2025	39.54	39.54	38.87	39.47	39.42	-0.18%	652,337
Sep 15, 2025	39.00	39.69	38.86	39.54	39.49	1.38%	531,578
Sep 12, 2025	39.17	39.45	38.77	39.00	38.95	-0.51%	616,231
Sep 11, 2025	38.53	39.39	37.85	39.20	39.15	2.06%	744,689
Sep 10, 2025	38.24	38.49	37.97	38.41	38.36	0.34%	459,774
Sep 9, 2025	39.10	39.14	37.93	38.28	38.23	-2.10%	503,534
Sep 8, 2025	38.89	39.36	38.02	39.10	39.05	0.96%	761,134
Sep 5, 2025	39.32	39.71	38.49	38.73	38.68	-1.35%	438,958
Sep 4, 2025	38.47	39.27	38.38	39.26	39.21	1.74%	525,470
Sep 3, 2025	37.96	38.94	37.63	38.59	38.54	1.55%	508,974
Sep 2, 2025	38.38	38.44	37.97	38.00	37.95	-1.73%	722,751
Aug 29, 2025	38.77	38.95	38.17	38.67	38.62	-0.26%	499,103