TriMas Corporation (TRS)
NASDAQ: TRS · Real-Time Price · USD
21.29
-0.10 (-0.47%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TriMas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.44 | 21.63 | 20.81 | 21.33 | 21.33 | -0.28% | 712,885 |
| Apr 24, 2025 | 21.03 | 21.80 | 20.59 | 21.39 | 21.39 | 1.91% | 1,619,455 |
| Apr 23, 2025 | 20.89 | 21.78 | 20.60 | 20.99 | 20.99 | 0.96% | 735,308 |
| Apr 22, 2025 | 20.34 | 20.94 | 19.98 | 20.79 | 20.79 | 2.72% | 312,955 |
| Apr 21, 2025 | 21.29 | 22.08 | 20.05 | 20.24 | 20.24 | -1.80% | 311,277 |
| Apr 17, 2025 | 20.22 | 20.68 | 20.22 | 20.61 | 20.61 | 1.58% | 286,499 |
| Apr 16, 2025 | 20.49 | 21.75 | 19.98 | 20.29 | 20.29 | -1.41% | 321,941 |
| Apr 15, 2025 | 20.82 | 21.10 | 20.45 | 20.58 | 20.58 | -2.00% | 360,596 |
| Apr 14, 2025 | 22.10 | 22.63 | 20.84 | 21.00 | 21.00 | -0.80% | 305,710 |
| Apr 11, 2025 | 20.86 | 22.28 | 20.33 | 21.17 | 21.17 | 1.88% | 178,514 |
| Apr 10, 2025 | 20.81 | 21.29 | 20.44 | 20.78 | 20.78 | -3.17% | 225,319 |
| Apr 9, 2025 | 19.73 | 21.83 | 19.45 | 21.46 | 21.46 | 7.84% | 367,405 |
| Apr 8, 2025 | 20.83 | 21.15 | 19.54 | 19.90 | 19.90 | -2.74% | 458,251 |
| Apr 7, 2025 | 20.78 | 21.77 | 20.07 | 20.46 | 20.46 | -3.72% | 400,032 |
| Apr 4, 2025 | 21.91 | 22.72 | 20.63 | 21.25 | 21.25 | -4.92% | 390,258 |
| Apr 3, 2025 | 22.99 | 23.06 | 22.32 | 22.35 | 22.35 | -5.18% | 295,739 |
| Apr 2, 2025 | 23.20 | 23.61 | 23.01 | 23.57 | 23.57 | 0.51% | 188,297 |
| Apr 1, 2025 | 23.47 | 23.73 | 23.11 | 23.45 | 23.45 | 0.09% | 263,801 |
| Mar 31, 2025 | 23.24 | 23.54 | 22.90 | 23.43 | 23.43 | 0.43% | 288,024 |
| Mar 28, 2025 | 23.21 | 23.61 | 22.82 | 23.33 | 23.33 | 0.47% | 375,960 |
| Mar 27, 2025 | 23.90 | 24.07 | 23.20 | 23.22 | 23.22 | -3.01% | 253,971 |
| Mar 26, 2025 | 23.47 | 24.08 | 23.47 | 23.94 | 23.94 | 2.00% | 225,388 |
| Mar 25, 2025 | 23.60 | 24.59 | 23.19 | 23.47 | 23.47 | -0.64% | 360,581 |
| Mar 24, 2025 | 24.36 | 24.96 | 23.51 | 23.62 | 23.62 | -2.60% | 414,218 |
| Mar 21, 2025 | 25.00 | 25.06 | 24.18 | 24.25 | 24.25 | -3.00% | 680,034 |
| Mar 20, 2025 | 24.69 | 25.39 | 24.46 | 25.00 | 25.00 | -1.54% | 406,005 |
| Mar 19, 2025 | 25.00 | 25.55 | 24.84 | 25.39 | 25.39 | 1.36% | 279,010 |
| Mar 18, 2025 | 24.99 | 25.31 | 24.84 | 25.05 | 25.05 | 0.16% | 439,389 |
| Mar 17, 2025 | 24.20 | 25.06 | 24.20 | 25.01 | 25.01 | 3.56% | 354,852 |
| Mar 14, 2025 | 24.19 | 24.95 | 23.78 | 24.15 | 24.15 | 0.67% | 314,282 |
| Mar 13, 2025 | 24.30 | 24.58 | 23.81 | 23.99 | 23.99 | -1.92% | 384,372 |
| Mar 12, 2025 | 24.50 | 24.76 | 24.02 | 24.46 | 24.46 | 2.00% | 577,138 |
| Mar 11, 2025 | 24.18 | 24.18 | 23.27 | 23.98 | 23.98 | -0.70% | 362,300 |
| Mar 10, 2025 | 23.97 | 24.49 | 23.57 | 24.15 | 24.15 | -0.41% | 1,111,889 |
| Mar 7, 2025 | 23.13 | 24.27 | 22.80 | 24.25 | 24.25 | 5.21% | 821,666 |
| Mar 6, 2025 | 22.80 | 23.11 | 22.37 | 23.05 | 23.05 | 0.74% | 486,405 |
| Mar 5, 2025 | 21.89 | 22.93 | 21.81 | 22.88 | 22.88 | 4.52% | 661,465 |
| Mar 4, 2025 | 20.96 | 21.90 | 20.51 | 21.89 | 21.89 | 4.44% | 849,749 |
| Mar 3, 2025 | 20.49 | 21.14 | 20.38 | 20.96 | 20.96 | 2.29% | 532,004 |
| Feb 28, 2025 | 20.67 | 21.33 | 20.24 | 20.49 | 20.49 | -0.10% | 533,367 |
| Feb 27, 2025 | 20.56 | 20.88 | 19.33 | 20.51 | 20.47 | -6.22% | 1,158,029 |
| Feb 26, 2025 | 22.26 | 22.44 | 21.83 | 21.87 | 21.83 | -2.02% | 349,251 |
| Feb 25, 2025 | 22.12 | 22.57 | 21.99 | 22.32 | 22.28 | 1.45% | 316,229 |
| Feb 24, 2025 | 22.82 | 22.83 | 21.97 | 22.00 | 21.96 | -2.61% | 356,798 |
| Feb 21, 2025 | 23.47 | 23.53 | 22.50 | 22.59 | 22.55 | -2.71% | 303,490 |
| Feb 20, 2025 | 23.57 | 23.67 | 22.93 | 23.22 | 23.18 | -1.61% | 323,388 |
| Feb 19, 2025 | 23.79 | 24.00 | 23.45 | 23.60 | 23.55 | -0.63% | 742,341 |
| Feb 18, 2025 | 23.85 | 24.32 | 23.45 | 23.75 | 23.70 | -0.54% | 2,423,378 |
| Feb 14, 2025 | 24.09 | 24.18 | 23.81 | 23.88 | 23.83 | -0.46% | 132,441 |
| Feb 13, 2025 | 24.16 | 24.45 | 23.78 | 23.99 | 23.94 | 0.97% | 174,281 |