TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	42.23	43.22	42.20	42.57	-	0.81%	204,644
Jun 16, 2026	42.02	42.69	41.86	42.23	42.23	1.08%	452,213
Jun 15, 2026	42.12	42.49	41.63	41.78	41.78	1.11%	689,699
Jun 12, 2026	41.16	41.65	41.09	41.32	41.32	0.73%	360,339
Jun 11, 2026	40.78	41.33	40.21	41.02	41.02	1.46%	556,656
Jun 10, 2026	40.82	41.24	39.75	40.43	40.43	-0.27%	331,476
Jun 9, 2026	40.33	41.11	39.22	40.54	40.54	1.94%	433,239
Jun 8, 2026	39.40	40.12	39.40	39.77	39.77	1.53%	364,133
Jun 5, 2026	39.44	40.21	39.04	39.17	39.17	-0.96%	247,567
Jun 4, 2026	39.47	39.89	39.06	39.55	39.55	1.20%	708,656
Jun 3, 2026	39.84	40.26	38.79	39.08	39.08	-2.57%	522,844
Jun 2, 2026	40.02	40.73	39.84	40.11	40.11	0.30%	284,649
Jun 1, 2026	40.35	40.56	39.56	39.99	39.99	-2.30%	231,398
May 29, 2026	41.36	41.68	40.48	40.93	40.93	-1.16%	351,253
May 28, 2026	40.80	41.62	40.37	41.41	41.41	0.61%	584,979
May 27, 2026	41.48	41.59	40.42	41.16	41.16	0.07%	401,982
May 26, 2026	40.35	41.44	40.15	41.13	41.13	2.52%	431,466
May 22, 2026	39.20	40.20	38.91	40.12	40.12	2.61%	442,306
May 21, 2026	38.84	39.35	38.13	39.10	39.10	-0.28%	435,652
May 20, 2026	37.79	39.33	37.25	39.21	39.21	4.56%	513,721
May 19, 2026	38.12	38.12	36.82	37.50	37.50	-1.86%	318,891
May 18, 2026	38.30	38.59	37.61	38.21	38.21	0.47%	277,638
May 15, 2026	39.83	39.83	38.01	38.03	38.03	-4.85%	308,634
May 14, 2026	39.91	40.32	39.62	39.97	39.97	0.10%	318,975
May 13, 2026	40.90	41.01	39.51	39.93	39.93	-2.37%	455,384
May 12, 2026	41.18	41.20	40.18	40.90	40.90	-1.66%	421,119
May 11, 2026	42.72	42.90	41.57	41.59	41.59	-2.65%	656,468
May 8, 2026	42.04	43.72	41.51	42.72	42.72	2.01%	617,185
May 7, 2026	41.73	42.23	41.12	41.88	41.88	0.75%	885,554
May 6, 2026	42.17	42.48	41.58	41.61	41.57	0.36%	615,939
May 5, 2026	39.33	42.08	39.21	41.46	41.42	6.01%	666,387
May 4, 2026	38.16	39.66	38.16	39.11	39.07	1.51%	656,397
May 1, 2026	37.39	39.08	36.91	38.53	38.49	4.08%	764,238
Apr 30, 2026	36.59	38.50	35.35	37.02	36.98	2.61%	820,145
Apr 29, 2026	36.69	37.03	35.92	36.08	36.05	-1.90%	320,937
Apr 28, 2026	37.70	37.85	36.52	36.78	36.74	-2.13%	529,771
Apr 27, 2026	36.78	37.77	36.19	37.58	37.54	1.79%	421,425
Apr 24, 2026	36.09	36.94	35.68	36.92	36.88	1.99%	423,764
Apr 23, 2026	36.33	36.56	35.90	36.20	36.17	0.06%	402,360
Apr 22, 2026	37.54	37.63	36.14	36.18	36.15	-3.08%	466,576
Apr 21, 2026	38.28	38.88	37.27	37.33	37.29	-2.46%	333,138
Apr 20, 2026	38.18	38.53	37.66	38.27	38.23	0.08%	469,674
Apr 17, 2026	37.82	38.69	37.65	38.24	38.20	2.71%	399,489
Apr 16, 2026	37.49	37.78	37.06	37.23	37.19	-1.12%	299,586
Apr 15, 2026	38.88	39.08	37.29	37.65	37.61	-3.54%	374,469
Apr 14, 2026	38.95	39.33	38.56	39.03	38.99	0.46%	311,853
Apr 13, 2026	38.27	38.96	38.00	38.85	38.81	0.80%	331,367
Apr 10, 2026	38.74	38.87	38.28	38.54	38.50	-0.23%	244,705
Apr 9, 2026	37.54	38.79	37.40	38.63	38.59	1.90%	333,786
Apr 8, 2026	37.48	37.95	37.00	37.91	37.87	4.78%	778,520