Skip to main content
TriMas Corporation (TRS)
NASDAQ: TRS · Real-Time Price · USD
26.59
+0.21 (0.80%)
Nov 21, 2024, 4:00 PM EST - Market closed

TriMas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202425.4425.7125.3025.3825.340.08%249,259
Sep 25, 202424.9425.3724.6825.3625.321.52%1,766,835
Sep 24, 202424.9326.1624.6824.9824.940.73%1,089,142
Sep 23, 202425.5225.5624.7724.8024.76-2.55%443,213
Sep 20, 202425.6125.8325.3725.4525.41-1.01%898,679
Sep 19, 202425.7725.8825.3525.7125.671.90%509,990
Sep 18, 202425.4625.6025.0925.2325.19-0.75%522,992
Sep 17, 202425.5525.7325.0625.4225.380.47%481,998
Sep 16, 202425.2925.4824.9925.3025.260.52%332,208
Sep 13, 202424.9725.4524.9725.1725.130.88%301,562
Sep 12, 202424.8925.0324.7324.9524.910.97%222,988
Sep 11, 202424.5724.7224.4024.7124.670.08%202,395
Sep 10, 202424.6024.7224.4224.6924.650.98%385,684
Sep 9, 202424.4924.6324.1824.4524.41-0.41%287,946
Sep 6, 202424.8024.9824.4424.5524.51-1.17%202,286
Sep 5, 202424.5124.8624.3624.8424.801.76%326,297
Sep 4, 202425.1025.3324.4124.4124.37-2.71%232,030
Sep 3, 202425.3325.7124.8425.0925.05-1.65%437,432
Aug 30, 202425.3425.5325.1725.5125.470.63%313,713
Aug 29, 202425.0525.3824.8425.3525.311.48%420,493
Aug 28, 202424.7324.9924.6424.9824.941.13%201,411
Aug 27, 202424.7924.7924.4124.7024.66-0.60%358,947
Aug 26, 202424.5925.0024.4224.8524.811.59%193,397
Aug 23, 202424.1724.6723.9824.4624.422.13%125,817
Aug 22, 202424.0324.4323.8223.9523.91-0.62%332,796
Aug 21, 202423.8624.3023.7524.1024.061.01%994,639
Aug 20, 202424.1124.1123.7723.8623.82-0.79%160,006
Aug 19, 202424.1724.2923.9224.0524.01-0.46%173,072
Aug 16, 202423.8824.3023.7524.1624.120.92%170,658
Aug 15, 202424.2824.4623.8023.9423.900.80%248,933
Aug 14, 202423.9924.0823.4423.7523.71-0.25%310,516
Aug 13, 202423.8723.8723.5823.8123.770.21%304,104
Aug 12, 202423.8523.8523.4323.7623.720.04%287,614
Aug 9, 202423.8623.8623.4123.7523.71-0.04%197,578
Aug 8, 202424.0224.0223.5023.7623.720.13%265,540
Aug 7, 202423.5523.7723.4023.7323.692.33%325,279
Aug 6, 202422.9423.3222.6823.1923.160.96%332,666
Aug 5, 202423.0723.0722.4522.9722.90-3.32%420,430
Aug 2, 202423.5823.9523.3523.7623.68-2.18%304,734
Aug 1, 202424.6924.8524.1824.2924.21-1.18%243,204
Jul 31, 202425.1925.4624.0624.5824.50-3.15%410,215
Jul 30, 202423.7426.0023.7425.3825.30-7.10%437,234
Jul 29, 202427.4427.8827.0427.3227.23-0.69%290,163
Jul 26, 202427.3027.7127.1227.5127.421.74%234,064
Jul 25, 202427.2027.5627.0227.0426.95-0.29%248,495
Jul 24, 202427.4627.7226.9927.1227.03-1.70%180,899
Jul 23, 202426.8427.7026.6727.5927.502.83%203,311
Jul 22, 202426.7026.9026.2126.8326.740.49%131,925
Jul 19, 202426.9926.9926.4626.7026.61-0.67%154,090
Jul 18, 202427.1327.5226.7826.8826.79-1.79%123,575
Jul 17, 202427.0427.4526.8027.3727.281.45%221,781
Jul 16, 202426.1627.0326.0326.9826.894.17%161,453
Jul 15, 202425.7526.2525.5725.9025.821.33%154,476
Jul 12, 202425.6025.8525.4225.5625.481.07%207,111
Jul 11, 202425.0525.4924.8325.2925.212.80%198,987
Jul 10, 202424.6224.8724.5524.6024.52-0.04%111,049
Jul 9, 202424.8424.8424.5724.6124.53-1.12%119,642
Jul 8, 202424.9325.3324.7224.8924.810.44%161,718
Jul 5, 202425.0625.1224.6224.7824.70-1.67%148,221
Jul 3, 202425.4125.5225.1225.2025.12-0.47%44,624
Jul 2, 202425.1725.4025.0225.3225.240.76%81,816