TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	29.46	30.16	29.40	30.04	30.01	2.11%	549,800
Jul 16, 2025	29.52	29.78	29.07	29.42	29.39	0.27%	246,989
Jul 15, 2025	30.36	30.38	29.33	29.34	29.31	-3.17%	224,172
Jul 14, 2025	29.83	30.43	29.55	30.30	30.27	0.63%	375,056
Jul 11, 2025	30.00	30.24	29.65	30.11	30.08	0.13%	263,236
Jul 10, 2025	29.84	30.25	29.55	30.07	30.04	0.35%	221,400
Jul 9, 2025	29.67	30.00	29.39	29.97	29.93	1.20%	368,912
Jul 8, 2025	29.76	29.78	28.98	29.61	29.58	-0.34%	168,602
Jul 7, 2025	29.65	30.00	29.55	29.71	29.68	-0.87%	197,669
Jul 3, 2025	29.76	30.00	29.53	29.97	29.94	0.71%	142,067
Jul 2, 2025	29.11	30.12	29.05	29.76	29.73	2.44%	395,301
Jul 1, 2025	28.43	29.23	28.43	29.05	29.02	1.54%	255,277
Jun 30, 2025	28.50	28.71	28.03	28.61	28.58	0.81%	364,732
Jun 27, 2025	28.39	28.77	27.98	28.38	28.35	0.50%	1,670,537
Jun 26, 2025	27.76	28.28	27.64	28.24	28.21	2.32%	442,137