TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	37.94	38.17	37.61	37.88	37.88	0.04%	96,748
Nov 10, 2026	38.06	38.42	37.19	37.86	37.86	-1.20%	466,498
Nov 9, 2026	38.98	39.65	38.19	38.32	38.32	-0.75%	400,890
Nov 6, 2026	37.86	38.79	37.48	38.61	38.61	1.98%	343,306
Nov 5, 2026	39.22	39.75	37.75	37.86	37.86	-3.81%	666,116
Nov 4, 2026	39.80	40.09	39.15	39.40	39.36	0.48%	487,730
Nov 3, 2026	40.17	40.17	39.09	39.21	39.17	-1.78%	431,445
Nov 2, 2026	38.69	40.07	38.65	39.92	39.88	4.67%	535,056
Oct 30, 2026	38.52	39.06	37.20	38.14	38.10	-1.40%	644,879
Oct 29, 2026	40.71	40.88	38.18	38.68	38.64	-1.73%	803,184
Oct 28, 2026	39.34	39.94	39.16	39.36	39.32	-0.38%	409,475
Oct 27, 2026	39.53	39.78	39.35	39.51	39.47	0.53%	300,961
Oct 26, 2026	39.90	40.79	39.25	39.30	39.26	-0.76%	424,878
Oct 23, 2026	39.88	40.14	39.01	39.60	39.56	-0.75%	394,315
Oct 22, 2026	39.58	40.32	39.42	39.90	39.86	0.18%	486,521
Oct 21, 2026	39.79	40.06	39.17	39.83	39.79	0.33%	354,979
Oct 20, 2026	39.34	39.94	38.86	39.70	39.66	0.68%	345,348
Oct 19, 2026	38.90	39.47	38.74	39.43	39.39	1.75%	189,379
Oct 16, 2026	39.06	39.49	38.55	38.75	38.71	-0.51%	345,696
Oct 15, 2026	38.71	39.16	38.61	38.95	38.91	1.35%	245,358
Oct 14, 2026	38.16	38.49	37.99	38.43	38.39	0.08%	326,166
Oct 13, 2026	38.08	38.49	37.88	38.40	38.36	1.32%	225,881
Oct 12, 2026	38.15	38.18	37.84	37.90	37.86	-0.66%	337,889
Oct 9, 2026	38.44	38.54	37.96	38.15	38.11	-0.75%	207,053
Oct 8, 2026	38.18	38.54	38.02	38.44	38.40	0.50%	207,591
Oct 7, 2026	38.47	38.76	38.06	38.25	38.21	-1.85%	335,148
Oct 6, 2026	39.08	39.19	38.86	38.97	38.93	0.10%	143,575
Oct 5, 2026	38.90	39.13	38.37	38.93	38.89	-0.49%	229,247
Oct 2, 2026	38.95	39.31	38.62	39.12	39.08	1.43%	181,488
Oct 1, 2026	38.41	39.65	38.03	38.57	38.53	-0.06%	294,810
Sep 30, 2026	39.26	39.50	38.56	38.60	38.56	-1.79%	370,052
Sep 29, 2026	39.31	39.48	38.93	39.30	39.26	-0.28%	319,876
Sep 28, 2026	38.96	39.46	38.62	39.41	39.37	0.66%	392,064
Sep 25, 2026	40.00	40.17	39.07	39.15	39.11	-0.81%	288,270
Sep 24, 2026	39.20	39.57	38.54	39.47	39.43	0.69%	428,701
Sep 23, 2026	38.70	39.60	38.36	39.20	39.16	1.29%	378,044
Sep 22, 2026	38.28	38.82	38.02	38.70	38.66	2.22%	332,428
Sep 21, 2026	38.25	38.39	37.86	37.86	37.82	-0.58%	202,457
Sep 18, 2026	38.73	38.73	37.93	38.08	38.04	-1.35%	363,290
Sep 17, 2026	39.67	39.67	38.46	38.60	38.56	-1.20%	258,068
Sep 16, 2026	38.92	39.59	38.65	39.07	39.03	0.98%	385,890
Sep 15, 2026	38.40	38.72	37.99	38.69	38.65	1.18%	248,110
Sep 14, 2026	38.11	38.46	37.93	38.24	38.20	-0.26%	298,388
Sep 11, 2026	38.77	39.02	37.99	38.34	38.30	0.31%	291,938
Sep 10, 2026	38.00	38.33	37.89	38.22	38.18	-0.05%	299,810
Sep 9, 2026	38.43	38.67	38.16	38.24	38.20	-1.27%	243,125
Sep 8, 2026	39.34	39.52	38.68	38.73	38.69	-1.90%	254,074
Sep 4, 2026	38.71	39.51	38.71	39.48	39.44	1.62%	222,898
Sep 3, 2026	39.40	39.51	38.31	38.85	38.81	-0.87%	270,081
Sep 2, 2026	39.25	39.92	39.06	39.19	39.15	0.72%	264,350