TriMas Corporation (TRS)
NASDAQ: TRS · Real-Time Price · USD
29.97
+0.21 (0.71%)
Jul 3, 2025, 4:00 PM - Market closed
TriMas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 29.76 | 30.00 | 29.53 | 29.97 | 29.97 | 0.71% | 142,042 |
| Jul 2, 2025 | 29.11 | 30.12 | 29.05 | 29.76 | 29.76 | 2.44% | 395,301 |
| Jul 1, 2025 | 28.43 | 29.23 | 28.43 | 29.05 | 29.05 | 1.54% | 255,277 |
| Jun 30, 2025 | 28.50 | 28.71 | 28.03 | 28.61 | 28.61 | 0.81% | 364,732 |
| Jun 27, 2025 | 28.39 | 28.77 | 27.98 | 28.38 | 28.38 | 0.50% | 1,670,537 |
| Jun 26, 2025 | 27.76 | 28.28 | 27.64 | 28.24 | 28.24 | 2.32% | 442,137 |
| Jun 25, 2025 | 27.88 | 27.88 | 27.53 | 27.60 | 27.60 | -1.00% | 241,845 |
| Jun 24, 2025 | 28.00 | 28.07 | 27.54 | 27.88 | 27.88 | - | 322,638 |
| Jun 23, 2025 | 27.19 | 27.89 | 26.91 | 27.88 | 27.88 | 2.58% | 339,416 |
| Jun 20, 2025 | 27.46 | 27.85 | 27.01 | 27.18 | 27.18 | -0.15% | 536,360 |
| Jun 18, 2025 | 26.78 | 27.24 | 26.68 | 27.22 | 27.22 | 1.38% | 491,307 |
| Jun 17, 2025 | 26.79 | 27.08 | 26.68 | 26.85 | 26.85 | -0.70% | 323,531 |
| Jun 16, 2025 | 27.07 | 27.45 | 26.57 | 27.04 | 27.04 | 0.86% | 264,200 |
| Jun 13, 2025 | 27.12 | 27.39 | 26.16 | 26.81 | 26.81 | -1.97% | 279,596 |
| Jun 12, 2025 | 27.50 | 27.72 | 27.25 | 27.35 | 27.35 | -1.01% | 353,251 |
| Jun 11, 2025 | 27.15 | 27.86 | 26.98 | 27.63 | 27.63 | 1.99% | 753,805 |
| Jun 10, 2025 | 26.75 | 27.47 | 26.75 | 27.09 | 27.09 | 1.01% | 774,372 |
| Jun 9, 2025 | 26.14 | 26.87 | 25.92 | 26.82 | 26.82 | 3.39% | 537,771 |
| Jun 6, 2025 | 25.98 | 26.15 | 25.80 | 25.94 | 25.94 | 1.03% | 158,454 |
| Jun 5, 2025 | 25.80 | 26.15 | 25.58 | 25.68 | 25.68 | -0.25% | 192,446 |
| Jun 4, 2025 | 26.33 | 26.50 | 25.72 | 25.74 | 25.74 | -2.39% | 192,760 |
| Jun 3, 2025 | 25.93 | 26.48 | 25.59 | 26.37 | 26.37 | 1.81% | 305,991 |
| Jun 2, 2025 | 26.20 | 26.75 | 25.79 | 25.90 | 25.90 | -1.78% | 253,611 |
| May 30, 2025 | 26.50 | 26.63 | 26.07 | 26.37 | 26.37 | -0.94% | 331,894 |
| May 29, 2025 | 26.62 | 26.73 | 26.38 | 26.62 | 26.62 | 0.41% | 193,725 |
| May 28, 2025 | 26.42 | 26.60 | 26.35 | 26.51 | 26.51 | -0.23% | 181,435 |
| May 27, 2025 | 26.33 | 26.64 | 25.89 | 26.57 | 26.57 | 4.52% | 332,995 |
| May 23, 2025 | 25.77 | 25.81 | 25.35 | 25.42 | 25.42 | -2.53% | 242,372 |
| May 22, 2025 | 26.34 | 26.34 | 25.71 | 26.08 | 26.08 | 1.68% | 409,837 |
| May 21, 2025 | 25.54 | 25.75 | 25.03 | 25.65 | 25.65 | -0.70% | 775,718 |
| May 20, 2025 | 25.84 | 25.86 | 25.35 | 25.83 | 25.83 | 0.04% | 488,215 |
| May 19, 2025 | 24.64 | 25.85 | 24.56 | 25.82 | 25.82 | 3.57% | 764,284 |
| May 16, 2025 | 24.72 | 25.12 | 24.36 | 24.93 | 24.93 | 0.81% | 486,954 |
| May 15, 2025 | 24.10 | 24.81 | 24.10 | 24.73 | 24.73 | 2.53% | 420,864 |
| May 14, 2025 | 24.10 | 24.30 | 23.65 | 24.12 | 24.12 | -0.04% | 409,623 |
| May 13, 2025 | 24.57 | 24.75 | 24.09 | 24.13 | 24.13 | -1.67% | 347,841 |
| May 12, 2025 | 25.18 | 25.43 | 24.46 | 24.54 | 24.54 | 1.36% | 356,824 |
| May 9, 2025 | 24.50 | 24.54 | 24.05 | 24.21 | 24.21 | -1.26% | 285,834 |
| May 8, 2025 | 24.60 | 24.92 | 24.30 | 24.52 | 24.52 | 0.41% | 254,923 |
| May 7, 2025 | 24.78 | 25.13 | 24.30 | 24.42 | 24.42 | -0.73% | 213,643 |
| May 6, 2025 | 24.35 | 24.80 | 24.35 | 24.60 | 24.60 | -0.16% | 288,613 |
| May 5, 2025 | 25.01 | 25.60 | 24.64 | 24.64 | 24.60 | -0.44% | 304,391 |
| May 2, 2025 | 24.39 | 25.24 | 24.20 | 24.75 | 24.71 | 2.27% | 408,785 |
| May 1, 2025 | 23.84 | 24.60 | 23.84 | 24.20 | 24.16 | 0.62% | 604,439 |
| Apr 30, 2025 | 23.30 | 24.18 | 22.67 | 24.05 | 24.01 | 1.99% | 965,679 |
| Apr 29, 2025 | 24.45 | 24.45 | 22.17 | 23.58 | 23.54 | 12.34% | 858,821 |
| Apr 28, 2025 | 21.43 | 21.76 | 20.95 | 20.99 | 20.96 | -1.59% | 745,819 |
| Apr 25, 2025 | 21.44 | 21.63 | 20.81 | 21.33 | 21.30 | -0.28% | 712,885 |
| Apr 24, 2025 | 21.03 | 21.80 | 20.59 | 21.39 | 21.36 | 1.91% | 1,619,455 |
| Apr 23, 2025 | 20.89 | 21.78 | 20.60 | 20.99 | 20.96 | 0.96% | 735,308 |