TriMas Corporation (TRS)
NASDAQ: TRS · Real-Time Price · USD
38.37
+0.43 (1.13%)
At close: Sep 26, 2025, 4:00 PM EDT
38.40
+0.03 (0.08%)
After-hours: Sep 26, 2025, 6:35 PM EDT

TriMas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202537.9838.5237.7138.4038.401.21%495,191
Sep 25, 202538.5338.6637.7437.9437.94-1.84%484,256
Sep 24, 202539.7340.3438.4838.6538.65-2.35%263,532
Sep 23, 202539.8640.1339.4139.5839.58-0.40%239,813
Sep 22, 202539.7940.2639.2439.7439.74-0.45%383,739
Sep 19, 202540.0540.0739.7539.9239.92-0.25%927,713
Sep 18, 202539.1240.0339.0440.0240.022.30%298,124
Sep 17, 202539.5039.6338.8539.1239.12-0.89%388,077
Sep 16, 202539.5439.5438.8739.4739.47-0.18%652,337
Sep 15, 202539.0039.6938.8639.5439.541.38%531,578
Sep 12, 202539.1739.4538.7739.0039.00-0.51%616,231
Sep 11, 202538.5339.3937.8539.2039.202.06%744,689
Sep 10, 202538.2438.4937.9738.4138.410.34%459,774
Sep 9, 202539.1039.1437.9338.2838.28-2.10%503,534
Sep 8, 202538.8939.3638.0239.1039.100.96%761,134
Sep 5, 202539.3239.7138.4938.7338.73-1.35%438,958
Sep 4, 202538.4739.2738.3839.2639.261.74%525,470
Sep 3, 202537.9638.9437.6338.5938.591.55%508,974
Sep 2, 202538.3838.4437.9738.0038.00-1.73%722,751
Aug 29, 202538.7738.9538.1738.6738.67-0.26%499,103
Aug 28, 202538.7738.9138.1938.7738.770.26%401,605
Aug 27, 202538.5139.0938.3838.6738.67-0.15%675,110
Aug 26, 202538.1338.7537.8238.7338.731.23%569,456
Aug 25, 202538.3138.7138.1438.2638.26-0.18%377,555
Aug 22, 202537.6738.5637.6038.3338.331.75%462,971
Aug 21, 202537.0537.8737.0537.6737.670.86%622,099
Aug 20, 202537.2237.4336.6137.3537.350.43%665,486
Aug 19, 202536.7937.2736.3637.1937.191.00%1,105,213
Aug 18, 202536.8236.8536.3936.8236.820.14%427,963
Aug 15, 202537.1237.1536.3136.7736.77-0.54%397,272
Aug 14, 202537.3137.3336.7336.9736.97-1.33%598,259
Aug 13, 202537.0837.4936.4537.4737.475.05%857,499
Aug 12, 202535.0035.6834.4635.6735.672.44%501,380
Aug 11, 202535.5335.6634.7834.8234.82-2.00%341,132
Aug 8, 202535.3535.6835.1135.5335.531.17%645,540
Aug 7, 202535.5336.0034.9435.1235.12-1.15%529,267
Aug 6, 202535.6635.8035.2535.5335.53-0.28%407,502
Aug 5, 202535.2435.6734.7335.6335.631.68%522,278
Aug 4, 202535.0135.5434.6035.0435.000.34%406,947
Aug 1, 202535.5135.5534.2834.9234.88-2.27%510,743
Jul 31, 202535.3335.9334.9735.7335.690.08%567,599
Jul 30, 202535.0136.1834.4435.7035.662.38%1,133,847
Jul 29, 202536.4736.7733.7034.8734.8310.77%1,403,175
Jul 28, 202531.4031.6831.2031.4831.450.16%358,333
Jul 25, 202531.6631.7031.1331.4331.40-0.32%325,765
Jul 24, 202531.5131.7730.9031.5331.50-0.06%305,553
Jul 23, 202530.9031.7530.6731.5531.522.42%409,254
Jul 22, 202530.6231.0030.4430.8130.770.80%256,121
Jul 21, 202530.0030.9829.9330.5630.531.63%384,085
Jul 18, 202530.3130.5429.9530.0730.040.10%359,091