TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	36.69	36.96	36.43	36.89	36.89	0.41%	272,186
Oct 16, 2025	36.65	37.13	36.52	36.74	36.74	0.16%	229,171
Oct 15, 2025	37.01	38.03	36.30	36.68	36.68	-0.16%	213,290
Oct 14, 2025	35.68	36.77	35.44	36.74	36.74	2.40%	334,857
Oct 13, 2025	36.24	36.97	35.54	35.88	35.88	0.11%	458,067
Oct 10, 2025	36.73	37.20	35.79	35.84	35.84	-1.89%	403,930
Oct 9, 2025	37.33	37.52	36.45	36.53	36.53	-2.22%	286,949
Oct 8, 2025	37.48	37.48	36.95	37.36	37.36	0.48%	228,010
Oct 7, 2025	37.29	37.61	36.73	37.18	37.18	0.13%	289,927
Oct 6, 2025	37.68	37.76	37.08	37.13	37.13	-1.54%	312,358
Oct 3, 2025	37.57	38.07	37.42	37.71	37.71	0.61%	308,732
Oct 2, 2025	37.86	37.98	36.95	37.48	37.48	-0.90%	362,739
Oct 1, 2025	38.38	38.59	37.61	37.82	37.82	-2.12%	289,854
Sep 30, 2025	38.50	39.12	38.45	38.64	38.64	0.36%	459,866
Sep 29, 2025	38.77	38.94	37.61	38.50	38.50	0.26%	707,501
Sep 26, 2025	37.98	38.52	37.71	38.40	38.40	1.21%	495,194
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