TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	38.16	39.66	38.16	39.11	39.11	1.51%	640,258
May 1, 2026	37.39	39.08	36.91	38.53	38.53	4.08%	753,833
Apr 30, 2026	36.59	38.50	35.35	37.02	37.02	2.61%	760,878
Apr 29, 2026	36.69	37.03	35.92	36.08	36.08	-1.90%	320,937
Apr 28, 2026	37.70	37.85	36.52	36.78	36.78	-2.13%	529,771
Apr 27, 2026	36.78	37.77	36.19	37.58	37.58	1.79%	421,425
Apr 24, 2026	36.09	36.94	35.68	36.92	36.92	1.99%	423,764
Apr 23, 2026	36.33	36.56	35.90	36.20	36.20	0.06%	402,360
Apr 22, 2026	37.54	37.63	36.14	36.18	36.18	-3.08%	466,576
Apr 21, 2026	38.28	38.88	37.27	37.33	37.33	-2.46%	333,138
Apr 20, 2026	38.18	38.53	37.66	38.27	38.27	0.08%	469,674
Apr 17, 2026	37.82	38.69	37.65	38.24	38.24	2.71%	399,489
Apr 16, 2026	37.49	37.78	37.06	37.23	37.23	-1.12%	299,586
Apr 15, 2026	38.88	39.08	37.29	37.65	37.65	-3.54%	374,469
Apr 14, 2026	38.95	39.33	38.56	39.03	39.03	0.46%	311,853
Apr 13, 2026	38.27	38.96	38.00	38.85	38.85	0.80%	331,367
Apr 10, 2026	38.74	38.87	38.28	38.54	38.54	-0.23%	244,705
Apr 9, 2026	37.54	38.79	37.40	38.63	38.63	1.90%	333,786
Apr 8, 2026	37.48	37.95	37.00	37.91	37.91	4.78%	778,520
Apr 7, 2026	35.39	36.45	35.38	36.18	36.18	2.06%	477,686
Apr 6, 2026	35.58	35.98	35.23	35.45	35.45	-0.64%	517,417
Apr 2, 2026	35.80	36.25	35.19	35.68	35.68	-1.84%	605,930
Apr 1, 2026	36.24	36.76	35.80	36.35	36.35	1.14%	688,644
Mar 31, 2026	36.00	36.37	35.48	35.94	35.94	1.10%	720,925
Mar 30, 2026	36.27	36.30	35.47	35.55	35.55	-0.34%	349,381
Mar 27, 2026	36.07	36.64	35.37	35.67	35.67	-2.59%	319,710
Mar 26, 2026	36.97	37.52	36.59	36.62	36.62	-1.48%	335,209
Mar 25, 2026	36.92	37.53	36.67	37.17	37.17	1.53%	409,940
Mar 24, 2026	35.04	36.62	35.02	36.61	36.61	3.68%	549,374
Mar 23, 2026	35.07	35.62	35.00	35.31	35.31	3.73%	754,807
Mar 20, 2026	34.04	34.37	33.68	34.04	34.04	-0.21%	764,122
Mar 19, 2026	33.63	34.32	33.09	34.11	34.11	-0.03%	438,646
Mar 18, 2026	34.71	35.18	34.08	34.12	34.12	-2.90%	617,410
Mar 17, 2026	35.83	36.08	34.67	35.14	35.14	-0.93%	455,476
Mar 16, 2026	35.43	35.77	35.08	35.47	35.47	1.23%	469,607
Mar 13, 2026	35.66	36.02	34.71	35.04	35.04	-0.71%	390,763
Mar 12, 2026	36.46	36.93	34.93	35.29	35.29	-4.44%	459,442
Mar 11, 2026	37.69	38.82	36.87	36.93	36.93	-3.10%	468,876
Mar 10, 2026	36.98	39.25	36.98	38.11	38.11	3.70%	620,992
Mar 9, 2026	36.76	37.20	36.39	36.75	36.75	-1.84%	717,766
Mar 6, 2026	38.55	38.55	37.00	37.44	37.44	-3.23%	579,180
Mar 5, 2026	39.11	39.70	37.99	38.69	38.69	-2.10%	420,675
Mar 4, 2026	38.34	39.80	37.98	39.52	39.52	3.10%	468,866
Mar 3, 2026	37.18	38.40	36.91	38.33	38.33	1.03%	796,467
Mar 2, 2026	38.42	39.64	37.26	37.94	37.94	-2.92%	763,393
Feb 27, 2026	37.29	39.16	36.24	39.08	39.08	2.84%	990,439
Feb 26, 2026	39.86	42.00	37.22	38.00	37.96	3.12%	606,355
Feb 25, 2026	36.58	37.02	35.61	36.85	36.81	1.24%	549,081
Feb 24, 2026	36.60	36.72	36.12	36.40	36.36	-0.30%	282,213
Feb 23, 2026	36.74	37.25	36.19	36.51	36.47	-1.54%	239,762