TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	39.87	40.01	39.12	39.50	-	-1.79%	88,907
Jul 28, 2026	40.56	40.99	40.02	40.22	40.22	-0.84%	437,198
Jul 27, 2026	40.24	40.67	39.90	40.56	40.56	1.32%	418,341
Jul 24, 2026	40.20	40.30	39.56	40.03	40.03	-0.47%	266,989
Jul 23, 2026	39.62	40.34	39.03	40.22	40.22	0.60%	232,333
Jul 22, 2026	40.39	40.74	39.79	39.98	39.98	-1.36%	323,597
Jul 21, 2026	40.16	40.76	39.80	40.53	40.53	1.50%	514,357
Jul 20, 2026	40.94	41.13	39.83	39.93	39.93	-1.84%	312,936
Jul 17, 2026	40.21	41.19	40.16	40.68	40.68	-0.54%	329,887
Jul 16, 2026	40.11	41.19	40.11	40.90	40.90	1.26%	403,775
Jul 15, 2026	40.64	41.15	40.14	40.39	40.39	-0.62%	290,631
Jul 14, 2026	40.94	41.23	40.29	40.64	40.64	0.27%	212,501
Jul 13, 2026	41.14	41.49	40.14	40.53	40.53	-2.13%	417,226
Jul 10, 2026	41.44	42.47	40.95	41.41	41.41	-0.17%	234,781
Jul 9, 2026	41.22	41.92	40.99	41.48	41.48	1.57%	377,312
Jul 8, 2026	40.60	40.89	39.69	40.84	40.84	0.20%	424,042
Jul 7, 2026	41.21	41.21	40.12	40.76	40.76	-1.38%	583,017
Jul 6, 2026	42.00	42.79	41.24	41.33	41.33	-1.62%	349,174
Jul 2, 2026	43.28	43.52	41.14	42.01	42.01	-2.93%	316,940
Jul 1, 2026	44.94	45.43	43.05	43.28	43.28	-3.89%	434,215
Jun 30, 2026	44.47	45.17	44.32	45.03	45.03	1.15%	337,567
Jun 29, 2026	44.58	44.58	43.16	44.52	44.52	-0.13%	338,420
Jun 26, 2026	44.15	44.61	43.62	44.58	44.58	1.16%	904,585
Jun 25, 2026	44.00	44.89	43.42	44.07	44.07	1.08%	416,896
Jun 24, 2026	43.11	44.24	42.84	43.60	43.60	1.16%	386,756
Jun 23, 2026	43.93	44.41	43.04	43.10	43.10	-2.84%	476,192
Jun 22, 2026	43.78	44.87	43.30	44.36	44.36	1.35%	645,949
Jun 18, 2026	42.92	44.10	42.74	43.77	43.77	2.70%	1,745,745
Jun 17, 2026	42.23	43.22	42.20	42.62	42.62	0.92%	546,574
Jun 16, 2026	42.02	42.69	41.86	42.23	42.23	1.08%	482,366
Jun 15, 2026	42.12	42.49	41.63	41.78	41.78	1.11%	804,181
Jun 12, 2026	41.16	41.65	41.09	41.32	41.32	0.73%	431,877
Jun 11, 2026	40.78	41.33	40.21	41.02	41.02	1.46%	662,756
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%	456,417
Jun 8, 2026	39.40	40.12	39.40	39.77	39.77	1.53%	364,143
Jun 5, 2026	39.44	40.21	39.04	39.17	39.17	-0.96%	296,181
Jun 4, 2026	39.47	39.89	39.06	39.55	39.55	1.20%	882,323
Jun 3, 2026	39.84	40.26	38.79	39.08	39.08	-2.57%	523,444
Jun 2, 2026	40.02	40.73	39.84	40.11	40.11	0.30%	314,890
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%	354,086
May 28, 2026	40.80	41.62	40.37	41.41	41.41	0.61%	591,028
May 27, 2026	41.48	41.59	40.42	41.16	41.16	0.07%	411,638
May 26, 2026	40.35	41.44	40.15	41.13	41.13	2.52%	441,155
May 22, 2026	39.20	40.20	38.91	40.12	40.12	2.61%	451,692
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%	527,479
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%	296,823