Skip to main content
TriMas Corporation (TRS)
NASDAQ: TRS · Real-Time Price · USD
22.59
-0.63 (-2.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

TriMas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.4723.5322.5022.5922.59-2.71%303,033
Feb 20, 202523.5723.6722.9323.2223.22-1.61%323,388
Feb 19, 202523.7924.0023.4523.6023.60-0.63%742,341
Feb 18, 202523.8524.3223.4523.7523.75-0.54%2,423,378
Feb 14, 202524.0924.1823.8123.8823.88-0.46%132,441
Feb 13, 202524.1624.4523.7823.9923.990.97%174,281
Feb 12, 202523.8924.1123.6923.7623.76-2.22%209,036
Feb 11, 202523.7324.3223.7224.3024.301.17%167,928
Feb 10, 202524.1724.4123.9524.0224.021.09%363,745
Feb 7, 202524.0424.2723.5423.7623.76-1.45%294,884
Feb 6, 202524.3724.4624.0724.1124.11-0.58%154,009
Feb 5, 202524.3624.4324.0824.2524.250.21%160,002
Feb 4, 202523.8424.2623.8424.2024.201.09%162,739
Feb 3, 202523.9024.1323.5323.9423.94-1.48%196,256
Jan 31, 202524.6424.9724.2524.3024.30-0.69%233,530
Jan 30, 202524.6224.8824.4324.4724.47-0.08%205,159
Jan 29, 202524.5524.7623.8524.4924.49-0.73%212,647
Jan 28, 202525.2025.4224.6624.6724.67-1.79%326,182
Jan 27, 202525.4125.8324.9925.1225.12-1.10%347,181
Jan 24, 202525.4425.7225.2625.4025.40-0.08%317,079
Jan 23, 202524.5725.4624.4525.4225.423.33%258,010
Jan 22, 202524.7924.7924.2924.6024.60-1.56%225,070
Jan 21, 202524.4525.3324.4524.9924.993.09%174,917
Jan 17, 202524.0324.3323.8824.2424.241.68%188,676
Jan 16, 202523.5323.9023.4023.8423.841.27%108,031
Jan 15, 202523.5523.7223.4023.5423.541.73%155,145
Jan 14, 202523.0424.5722.8123.1423.140.96%204,615
Jan 13, 202522.6523.0222.5922.9222.920.57%273,049
Jan 10, 202523.0023.1922.6622.7922.79-1.43%278,615
Jan 8, 202522.6923.1522.2423.1223.121.67%238,526
Jan 7, 202522.9723.2422.6722.7422.74-1.26%305,927
Jan 6, 202523.1723.7622.5923.0323.03-3.96%290,616
Jan 3, 202523.9824.0323.4623.9823.980.59%207,617
Jan 2, 202524.8024.9223.7323.8423.84-3.05%159,233
Dec 31, 202424.4624.8824.3924.5924.590.49%129,386
Dec 30, 202424.4224.5824.1424.4724.47-0.37%162,517
Dec 27, 202424.6924.9424.3324.5624.56-1.21%131,581
Dec 26, 202424.3824.9424.3824.8624.861.10%158,344
Dec 24, 202424.6024.6424.3824.5924.590.20%52,347
Dec 23, 202424.4124.6024.1924.5424.540.08%154,329
Dec 20, 202424.4925.1224.3424.5224.52-0.77%490,412
Dec 19, 202424.8525.1024.5124.7124.71-0.24%224,475
Dec 18, 202425.4425.4824.5724.7724.77-2.02%383,892
Dec 17, 202425.6726.0425.1925.2825.28-2.39%239,922
Dec 16, 202425.9626.2925.8425.9025.90-0.46%154,647
Dec 13, 202425.8926.1425.7726.0226.020.08%131,476
Dec 12, 202426.1426.3125.8926.0026.00-0.73%114,437
Dec 11, 202426.3226.5726.0926.1926.190.15%188,116
Dec 10, 202425.7326.3025.4526.1526.151.63%194,986
Dec 9, 202425.9126.1425.7125.7325.73-0.54%132,038
Dec 6, 202426.5126.5925.8325.8725.87-1.75%194,300
Dec 5, 202426.4026.4526.0526.3326.33-0.98%193,485
Dec 4, 202426.4926.6726.2926.5926.590.08%118,829
Dec 3, 202426.6626.7426.3126.5726.57-0.08%164,804
Dec 2, 202426.5626.7726.3526.5926.590.64%161,254
Nov 29, 202426.5426.6526.3626.4226.420.15%316,372
Nov 27, 202426.6726.9426.2226.3826.38-0.19%499,434
Nov 26, 202426.9226.9226.3426.4326.43-2.07%197,037
Nov 25, 202427.1727.6326.8926.9926.990.15%275,568
Nov 22, 202426.5527.0226.3326.9526.951.35%121,821
Nov 21, 202426.3426.9126.1926.5926.590.80%150,173
Nov 20, 202426.1426.5625.8726.3826.380.65%267,880
Nov 19, 202426.2926.2925.7626.2126.212.34%178,197
Nov 18, 202425.5625.8925.5625.6125.610.27%206,676
Nov 15, 202425.7325.9525.3625.5425.54-0.16%290,707
Nov 14, 202426.6426.6425.4525.5825.58-3.44%544,186
Nov 13, 202427.3027.3126.4726.4926.49-2.14%274,117
Nov 12, 202427.8227.9726.9527.0727.07-2.73%253,645
Nov 11, 202427.6327.8727.4127.8327.831.87%150,113
Nov 8, 202427.4727.7827.2727.3227.32-0.26%173,910
Nov 7, 202427.2927.7627.2927.3927.390.18%318,733
Nov 6, 202427.3028.0627.0827.3427.344.43%735,024
Nov 5, 202424.9426.2424.9426.1826.185.27%503,802
Nov 4, 202426.3627.9324.7424.8724.83-8.09%579,614
Nov 1, 202427.0127.3326.8627.0627.020.78%203,343
Oct 31, 202427.2527.4026.8526.8526.81-1.40%128,666
Oct 30, 202427.2127.6227.1227.2327.19-0.07%206,732
Oct 29, 202427.2427.4927.2327.2527.21-0.40%122,657
Oct 28, 202427.4027.5827.3227.3627.320.48%186,389
Oct 25, 202427.4027.4127.0827.2327.19-0.33%140,023
Oct 24, 202427.3627.3627.1227.3227.28-0.22%189,565
Oct 23, 202427.6227.7627.2327.3827.34-0.54%182,581
Oct 22, 202427.8827.8827.3327.5327.49-1.54%165,382
Oct 21, 202428.4628.5127.9327.9627.92-1.27%330,247
Oct 18, 202428.2028.4027.9528.3228.280.78%261,075
Oct 17, 202428.1328.4527.9628.1028.06-0.39%451,833
Oct 16, 202428.1028.3227.4028.2128.170.75%900,856
Oct 15, 202426.4628.1126.3528.0027.965.38%1,578,405
Oct 14, 202425.9427.0225.8626.5726.532.19%385,935
Oct 11, 202425.4526.1525.4526.0025.962.16%279,810
Oct 10, 202425.0125.5224.7825.4525.410.95%821,620
Oct 9, 202425.1025.2424.8225.2125.170.52%284,087
Oct 8, 202424.8325.0924.6125.0825.040.52%315,010
Oct 7, 202424.3724.9824.1824.9524.911.84%478,503
Oct 4, 202425.2925.4924.3424.5024.46-2.08%172,316
Oct 3, 202425.1025.2724.9325.0224.98-0.91%314,748
Oct 2, 202425.2525.3825.1325.2525.21-0.16%210,569
Oct 1, 202425.4325.6025.1625.2925.25-0.94%207,622
Sep 30, 202425.4225.5525.2425.5325.49-0.12%171,507
Sep 27, 202425.6125.9025.3825.5625.520.71%221,098