TriMas Corporation (TRS)
NASDAQ: TRS · Real-Time Price · USD
24.87
-2.19 (-8.09%)
Nov 4, 2024, 4:00 PM EST - Market closed
TriMas Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 26.36 | 27.93 | 24.74 | 24.87 | 24.87 | -8.09% | 579,614 |
Nov 1, 2024 | 27.01 | 27.33 | 26.86 | 27.06 | 27.06 | 0.78% | 203,343 |
Oct 31, 2024 | 27.25 | 27.40 | 26.85 | 26.85 | 26.85 | -1.40% | 128,666 |
Oct 30, 2024 | 27.21 | 27.62 | 27.12 | 27.23 | 27.23 | -0.07% | 206,732 |
Oct 29, 2024 | 27.24 | 27.49 | 27.23 | 27.25 | 27.25 | -0.40% | 122,657 |
Oct 28, 2024 | 27.40 | 27.58 | 27.32 | 27.36 | 27.36 | 0.48% | 186,389 |
Oct 25, 2024 | 27.40 | 27.41 | 27.08 | 27.23 | 27.23 | -0.33% | 140,023 |
Oct 24, 2024 | 27.36 | 27.36 | 27.12 | 27.32 | 27.32 | -0.22% | 189,565 |
Oct 23, 2024 | 27.62 | 27.76 | 27.23 | 27.38 | 27.38 | -0.54% | 182,581 |
Oct 22, 2024 | 27.88 | 27.88 | 27.33 | 27.53 | 27.53 | -1.54% | 165,382 |
Oct 21, 2024 | 28.46 | 28.51 | 27.93 | 27.96 | 27.96 | -1.27% | 330,247 |
Oct 18, 2024 | 28.20 | 28.40 | 27.95 | 28.32 | 28.32 | 0.78% | 261,075 |
Oct 17, 2024 | 28.13 | 28.45 | 27.96 | 28.10 | 28.10 | -0.39% | 451,833 |
Oct 16, 2024 | 28.10 | 28.32 | 27.40 | 28.21 | 28.21 | 0.75% | 900,856 |
Oct 15, 2024 | 26.46 | 28.11 | 26.35 | 28.00 | 28.00 | 5.38% | 1,578,405 |
Oct 14, 2024 | 25.94 | 27.02 | 25.86 | 26.57 | 26.57 | 2.19% | 385,935 |
Oct 11, 2024 | 25.45 | 26.15 | 25.45 | 26.00 | 26.00 | 2.16% | 279,810 |
Oct 10, 2024 | 25.01 | 25.52 | 24.78 | 25.45 | 25.45 | 0.95% | 821,620 |
Oct 9, 2024 | 25.10 | 25.24 | 24.82 | 25.21 | 25.21 | 0.52% | 284,087 |
Oct 8, 2024 | 24.83 | 25.09 | 24.61 | 25.08 | 25.08 | 0.52% | 315,010 |
Oct 7, 2024 | 24.37 | 24.98 | 24.18 | 24.95 | 24.95 | 1.84% | 478,503 |
Oct 4, 2024 | 25.29 | 25.49 | 24.34 | 24.50 | 24.50 | -2.08% | 172,316 |
Oct 3, 2024 | 25.10 | 25.27 | 24.93 | 25.02 | 25.02 | -0.91% | 314,748 |
Oct 2, 2024 | 25.25 | 25.38 | 25.13 | 25.25 | 25.25 | -0.16% | 210,569 |
Oct 1, 2024 | 25.43 | 25.60 | 25.16 | 25.29 | 25.29 | -0.94% | 207,622 |
Sep 30, 2024 | 25.42 | 25.55 | 25.24 | 25.53 | 25.53 | -0.12% | 171,507 |
Sep 27, 2024 | 25.61 | 25.90 | 25.38 | 25.56 | 25.56 | 0.71% | 221,098 |
Sep 26, 2024 | 25.44 | 25.71 | 25.30 | 25.38 | 25.38 | 0.08% | 249,259 |
Sep 25, 2024 | 24.94 | 25.37 | 24.68 | 25.36 | 25.36 | 1.52% | 1,766,835 |
Sep 24, 2024 | 24.93 | 26.16 | 24.68 | 24.98 | 24.98 | 0.73% | 1,089,142 |
Sep 23, 2024 | 25.52 | 25.56 | 24.77 | 24.80 | 24.80 | -2.55% | 443,213 |
Sep 20, 2024 | 25.61 | 25.83 | 25.37 | 25.45 | 25.45 | -1.01% | 898,679 |
Sep 19, 2024 | 25.77 | 25.88 | 25.35 | 25.71 | 25.71 | 1.90% | 509,990 |
Sep 18, 2024 | 25.46 | 25.60 | 25.09 | 25.23 | 25.23 | -0.75% | 522,992 |
Sep 17, 2024 | 25.55 | 25.73 | 25.06 | 25.42 | 25.42 | 0.47% | 481,998 |
Sep 16, 2024 | 25.29 | 25.48 | 24.99 | 25.30 | 25.30 | 0.52% | 332,208 |
Sep 13, 2024 | 24.97 | 25.45 | 24.97 | 25.17 | 25.17 | 0.88% | 301,562 |
Sep 12, 2024 | 24.89 | 25.03 | 24.73 | 24.95 | 24.95 | 0.97% | 222,988 |
Sep 11, 2024 | 24.57 | 24.72 | 24.40 | 24.71 | 24.71 | 0.08% | 202,395 |
Sep 10, 2024 | 24.60 | 24.72 | 24.42 | 24.69 | 24.69 | 0.98% | 385,684 |
Sep 9, 2024 | 24.49 | 24.63 | 24.18 | 24.45 | 24.45 | -0.41% | 287,946 |
Sep 6, 2024 | 24.80 | 24.98 | 24.44 | 24.55 | 24.55 | -1.17% | 202,286 |
Sep 5, 2024 | 24.51 | 24.86 | 24.36 | 24.84 | 24.84 | 1.76% | 326,297 |
Sep 4, 2024 | 25.10 | 25.33 | 24.41 | 24.41 | 24.41 | -2.71% | 232,030 |
Sep 3, 2024 | 25.33 | 25.71 | 24.84 | 25.09 | 25.09 | -1.65% | 437,432 |
Aug 30, 2024 | 25.34 | 25.53 | 25.17 | 25.51 | 25.51 | 0.63% | 313,713 |
Aug 29, 2024 | 25.05 | 25.38 | 24.84 | 25.35 | 25.35 | 1.48% | 420,493 |
Aug 28, 2024 | 24.73 | 24.99 | 24.64 | 24.98 | 24.98 | 1.13% | 201,411 |
Aug 27, 2024 | 24.79 | 24.79 | 24.41 | 24.70 | 24.70 | -0.60% | 358,947 |
Aug 26, 2024 | 24.59 | 25.00 | 24.42 | 24.85 | 24.85 | 1.59% | 193,397 |
Aug 23, 2024 | 24.17 | 24.67 | 23.98 | 24.46 | 24.46 | 2.13% | 125,817 |
Aug 22, 2024 | 24.03 | 24.43 | 23.82 | 23.95 | 23.95 | -0.62% | 332,796 |
Aug 21, 2024 | 23.86 | 24.30 | 23.75 | 24.10 | 24.10 | 1.01% | 994,639 |
Aug 20, 2024 | 24.11 | 24.11 | 23.77 | 23.86 | 23.86 | -0.79% | 160,006 |
Aug 19, 2024 | 24.17 | 24.29 | 23.92 | 24.05 | 24.05 | -0.46% | 173,072 |
Aug 16, 2024 | 23.88 | 24.30 | 23.75 | 24.16 | 24.16 | 0.92% | 170,658 |
Aug 15, 2024 | 24.28 | 24.46 | 23.80 | 23.94 | 23.94 | 0.80% | 248,933 |
Aug 14, 2024 | 23.99 | 24.08 | 23.44 | 23.75 | 23.75 | -0.25% | 310,516 |
Aug 13, 2024 | 23.87 | 23.87 | 23.58 | 23.81 | 23.81 | 0.21% | 304,104 |
Aug 12, 2024 | 23.85 | 23.85 | 23.43 | 23.76 | 23.76 | 0.04% | 287,614 |
Aug 9, 2024 | 23.86 | 23.86 | 23.41 | 23.75 | 23.75 | -0.04% | 197,578 |
Aug 8, 2024 | 24.02 | 24.02 | 23.50 | 23.76 | 23.76 | 0.13% | 265,540 |
Aug 7, 2024 | 23.55 | 23.77 | 23.40 | 23.73 | 23.73 | 2.33% | 325,279 |
Aug 6, 2024 | 22.94 | 23.32 | 22.68 | 23.19 | 23.19 | 0.96% | 332,666 |
Aug 5, 2024 | 23.07 | 23.07 | 22.45 | 22.97 | 22.93 | -3.32% | 420,430 |
Aug 2, 2024 | 23.58 | 23.95 | 23.35 | 23.76 | 23.72 | -2.18% | 304,734 |
Aug 1, 2024 | 24.69 | 24.85 | 24.18 | 24.29 | 24.25 | -1.18% | 243,204 |
Jul 31, 2024 | 25.19 | 25.46 | 24.06 | 24.58 | 24.54 | -3.15% | 410,215 |
Jul 30, 2024 | 23.74 | 26.00 | 23.74 | 25.38 | 25.34 | -7.10% | 437,234 |
Jul 29, 2024 | 27.44 | 27.88 | 27.04 | 27.32 | 27.27 | -0.69% | 290,163 |
Jul 26, 2024 | 27.30 | 27.71 | 27.12 | 27.51 | 27.46 | 1.74% | 234,064 |
Jul 25, 2024 | 27.20 | 27.56 | 27.02 | 27.04 | 26.99 | -0.29% | 248,495 |
Jul 24, 2024 | 27.46 | 27.72 | 26.99 | 27.12 | 27.07 | -1.70% | 180,899 |
Jul 23, 2024 | 26.84 | 27.70 | 26.67 | 27.59 | 27.54 | 2.83% | 203,311 |
Jul 22, 2024 | 26.70 | 26.90 | 26.21 | 26.83 | 26.78 | 0.49% | 131,925 |
Jul 19, 2024 | 26.99 | 26.99 | 26.46 | 26.70 | 26.65 | -0.67% | 154,090 |
Jul 18, 2024 | 27.13 | 27.52 | 26.78 | 26.88 | 26.83 | -1.79% | 123,575 |
Jul 17, 2024 | 27.04 | 27.45 | 26.80 | 27.37 | 27.32 | 1.45% | 221,781 |
Jul 16, 2024 | 26.16 | 27.03 | 26.03 | 26.98 | 26.93 | 4.17% | 161,453 |
Jul 15, 2024 | 25.75 | 26.25 | 25.57 | 25.90 | 25.86 | 1.33% | 154,476 |
Jul 12, 2024 | 25.60 | 25.85 | 25.42 | 25.56 | 25.52 | 1.07% | 207,111 |
Jul 11, 2024 | 25.05 | 25.49 | 24.83 | 25.29 | 25.25 | 2.80% | 198,987 |
Jul 10, 2024 | 24.62 | 24.87 | 24.55 | 24.60 | 24.56 | -0.04% | 111,049 |
Jul 9, 2024 | 24.84 | 24.84 | 24.57 | 24.61 | 24.57 | -1.12% | 119,642 |
Jul 8, 2024 | 24.93 | 25.33 | 24.72 | 24.89 | 24.85 | 0.44% | 161,718 |
Jul 5, 2024 | 25.06 | 25.12 | 24.62 | 24.78 | 24.74 | -1.67% | 148,221 |
Jul 3, 2024 | 25.41 | 25.52 | 25.12 | 25.20 | 25.16 | -0.47% | 44,624 |
Jul 2, 2024 | 25.17 | 25.40 | 25.02 | 25.32 | 25.28 | 0.76% | 81,816 |
Jul 1, 2024 | 25.63 | 25.63 | 24.95 | 25.13 | 25.09 | -1.68% | 109,663 |
Jun 28, 2024 | 25.58 | 25.81 | 25.35 | 25.56 | 25.52 | 0.83% | 527,149 |
Jun 27, 2024 | 25.74 | 25.82 | 25.16 | 25.35 | 25.31 | -1.21% | 119,685 |
Jun 26, 2024 | 25.75 | 25.88 | 25.66 | 25.66 | 25.62 | -0.96% | 112,455 |
Jun 25, 2024 | 25.91 | 26.01 | 25.65 | 25.91 | 25.87 | -0.27% | 124,134 |
Jun 24, 2024 | 25.97 | 26.27 | 25.95 | 25.98 | 25.94 | 0.04% | 106,894 |
Jun 21, 2024 | 26.03 | 26.32 | 25.86 | 25.97 | 25.93 | -0.23% | 289,944 |
Jun 20, 2024 | 25.62 | 26.09 | 25.51 | 26.03 | 25.99 | 1.13% | 132,637 |
Jun 18, 2024 | 25.67 | 25.99 | 25.63 | 25.74 | 25.70 | 0.47% | 117,596 |
Jun 17, 2024 | 25.29 | 25.65 | 25.29 | 25.62 | 25.58 | 0.87% | 80,229 |
Jun 14, 2024 | 25.70 | 25.85 | 25.15 | 25.40 | 25.36 | -2.38% | 170,999 |
Jun 13, 2024 | 26.07 | 26.07 | 25.73 | 26.02 | 25.98 | -0.19% | 89,562 |