TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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