Skip to main content
TriMas Corporation (TRS)
NASDAQ: TRS · Real-Time Price · USD
26.81
-0.55 (-1.99%)
At close: Jun 13, 2025, 4:00 PM
26.81
0.00 (0.02%)
After-hours: Jun 13, 2025, 5:50 PM EDT

TriMas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202527.1227.3926.1626.8126.81-1.97%276,250
Jun 12, 202527.5027.7227.2527.3527.35-1.01%353,251
Jun 11, 202527.1527.8626.9827.6327.631.99%753,805
Jun 10, 202526.7527.4726.7527.0927.091.01%774,372
Jun 9, 202526.1426.8725.9226.8226.823.39%537,771
Jun 6, 202525.9826.1525.8025.9425.941.03%158,454
Jun 5, 202525.8026.1525.5825.6825.68-0.25%192,446
Jun 4, 202526.3326.5025.7225.7425.74-2.39%192,760
Jun 3, 202525.9326.4825.5926.3726.371.81%305,991
Jun 2, 202526.2026.7525.7925.9025.90-1.78%253,611
May 30, 202526.5026.6326.0726.3726.37-0.94%331,894
May 29, 202526.6226.7326.3826.6226.620.41%193,725
May 28, 202526.4226.6026.3526.5126.51-0.23%181,435
May 27, 202526.3326.6425.8926.5726.574.52%332,995
May 23, 202525.7725.8125.3525.4225.42-2.53%242,372
May 22, 202526.3426.3425.7126.0826.081.68%409,837
May 21, 202525.5425.7525.0325.6525.65-0.70%775,718
May 20, 202525.8425.8625.3525.8325.830.04%488,215
May 19, 202524.6425.8524.5625.8225.823.57%764,284
May 16, 202524.7225.1224.3624.9324.930.81%486,954
May 15, 202524.1024.8124.1024.7324.732.53%420,864
May 14, 202524.1024.3023.6524.1224.12-0.04%409,623
May 13, 202524.5724.7524.0924.1324.13-1.67%347,841
May 12, 202525.1825.4324.4624.5424.541.36%356,824
May 9, 202524.5024.5424.0524.2124.21-1.26%285,834
May 8, 202524.6024.9224.3024.5224.520.41%254,923
May 7, 202524.7825.1324.3024.4224.42-0.73%213,643
May 6, 202524.3524.8024.3524.6024.60-0.16%288,613
May 5, 202525.0125.6024.6424.6424.60-0.44%304,391
May 2, 202524.3925.2424.2024.7524.712.27%408,785
May 1, 202523.8424.6023.8424.2024.160.62%604,439
Apr 30, 202523.3024.1822.6724.0524.011.99%965,679
Apr 29, 202524.4524.4522.1723.5823.5412.34%858,821
Apr 28, 202521.4321.7620.9520.9920.96-1.59%745,819
Apr 25, 202521.4421.6320.8121.3321.30-0.28%712,885
Apr 24, 202521.0321.8020.5921.3921.361.91%1,619,455
Apr 23, 202520.8921.7820.6020.9920.960.96%735,308
Apr 22, 202520.3420.9419.9820.7920.762.72%312,955
Apr 21, 202521.2922.0820.0520.2420.21-1.80%311,277
Apr 17, 202520.2220.6820.2220.6120.581.58%286,499
Apr 16, 202520.4921.7519.9820.2920.26-1.41%321,941
Apr 15, 202520.8221.1020.4520.5820.55-2.00%360,596
Apr 14, 202522.1022.6320.8421.0020.97-0.80%305,710
Apr 11, 202520.8622.2820.3321.1721.141.88%178,514
Apr 10, 202520.8121.2920.4420.7820.75-3.17%225,319
Apr 9, 202519.7321.8319.4521.4621.437.84%367,405
Apr 8, 202520.8321.1519.5419.9019.87-2.74%458,251
Apr 7, 202520.7821.7720.0720.4620.43-3.72%400,032
Apr 4, 202521.9122.7220.6321.2521.22-4.92%390,258
Apr 3, 202522.9923.0622.3222.3522.31-5.18%295,739