TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	39.14	39.28	38.50	38.81	38.81	-0.84%	448,839
Aug 17, 2026	38.94	39.19	38.58	39.14	39.14	0.51%	419,804
Aug 14, 2026	38.65	39.00	38.30	38.94	38.94	0.62%	266,169
Aug 13, 2026	39.47	40.46	38.57	38.70	38.70	-1.38%	395,695
Aug 12, 2026	40.31	40.31	39.12	39.24	39.24	-1.30%	391,213
Aug 11, 2026	40.23	40.95	39.51	39.76	39.76	-0.61%	438,871
Aug 10, 2026	39.91	40.43	39.64	40.00	40.00	-0.60%	430,289
Aug 7, 2026	40.87	42.08	40.10	40.24	40.24	-0.59%	490,065
Aug 6, 2026	41.30	41.75	40.36	40.48	40.48	-0.95%	461,962
Aug 5, 2026	40.72	41.38	40.32	40.91	40.87	0.99%	372,725
Aug 4, 2026	40.91	41.50	40.27	40.51	40.47	0.17%	549,474
Aug 3, 2026	40.33	41.38	39.77	40.44	40.40	1.28%	684,064
Jul 31, 2026	37.75	40.09	36.89	39.93	39.89	4.91%	693,088
Jul 30, 2026	37.30	38.51	35.46	38.06	38.02	-3.23%	881,079
Jul 29, 2026	39.87	40.09	39.09	39.33	39.29	-2.21%	453,095
Jul 28, 2026	40.56	40.99	40.02	40.22	40.18	-0.84%	437,209
Jul 27, 2026	40.24	40.67	39.90	40.56	40.52	1.32%	418,344
Jul 24, 2026	40.20	40.30	39.56	40.03	39.99	-0.47%	266,990
Jul 23, 2026	39.62	40.34	39.03	40.22	40.18	0.60%	232,949
Jul 22, 2026	40.39	40.74	39.79	39.98	39.94	-1.36%	323,597
Jul 21, 2026	40.16	40.76	39.80	40.53	40.49	1.50%	514,357
Jul 20, 2026	40.94	41.13	39.83	39.93	39.89	-1.84%	312,936
Jul 17, 2026	40.21	41.19	40.16	40.68	40.64	-0.54%	329,983
Jul 16, 2026	40.11	41.19	40.11	40.90	40.86	1.26%	407,803
Jul 15, 2026	40.64	41.15	40.14	40.39	40.35	-0.62%	303,001
Jul 14, 2026	40.94	41.23	40.29	40.64	40.60	0.27%	231,330
Jul 13, 2026	41.14	41.49	40.14	40.53	40.49	-2.13%	417,734
Jul 10, 2026	41.44	42.47	40.95	41.41	41.37	-0.17%	234,781
Jul 9, 2026	41.22	41.92	40.99	41.48	41.44	1.57%	379,593
Jul 8, 2026	40.60	40.89	39.69	40.84	40.80	0.20%	429,625
Jul 7, 2026	41.21	41.21	40.12	40.76	40.72	-1.38%	599,658
Jul 6, 2026	42.00	42.79	41.24	41.33	41.29	-1.62%	350,577
Jul 2, 2026	43.28	43.52	41.14	42.01	41.97	-2.93%	343,498
Jul 1, 2026	44.94	45.43	43.05	43.28	43.24	-3.89%	469,639
Jun 30, 2026	44.47	45.17	44.32	45.03	44.99	1.15%	337,659
Jun 29, 2026	44.58	44.58	43.16	44.52	44.48	-0.13%	338,801
Jun 26, 2026	44.15	44.61	43.62	44.58	44.54	1.16%	908,885
Jun 25, 2026	44.00	44.89	43.42	44.07	44.03	1.08%	417,855
Jun 24, 2026	43.11	44.24	42.84	43.60	43.56	1.16%	387,403
Jun 23, 2026	43.93	44.41	43.04	43.10	43.06	-2.84%	505,775
Jun 22, 2026	43.78	44.87	43.30	44.36	44.32	1.35%	738,244
Jun 18, 2026	42.92	44.10	42.74	43.77	43.73	2.70%	1,745,755
Jun 17, 2026	42.23	43.22	42.20	42.62	42.58	0.92%	546,574
Jun 16, 2026	42.02	42.69	41.86	42.23	42.19	1.08%	482,366
Jun 15, 2026	42.12	42.49	41.63	41.78	41.74	1.11%	804,181
Jun 12, 2026	41.16	41.65	41.09	41.32	41.28	0.73%	431,877
Jun 11, 2026	40.78	41.33	40.21	41.02	40.98	1.46%	662,756
Jun 10, 2026	40.82	41.24	39.75	40.43	40.39	-0.27%	331,476
Jun 9, 2026	40.33	41.11	39.22	40.54	40.50	1.94%	456,417
Jun 8, 2026	39.40	40.12	39.40	39.77	39.73	1.53%	364,143