TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	39.26	39.50	38.56	38.60	38.60	-1.79%	370,051
Sep 29, 2026	39.31	39.48	38.93	39.30	39.30	-0.28%	319,876
Sep 28, 2026	38.96	39.46	38.62	39.41	39.41	0.66%	392,064
Sep 25, 2026	40.00	40.17	39.07	39.15	39.15	-0.81%	288,270
Sep 24, 2026	39.20	39.57	38.54	39.47	39.47	0.69%	428,701
Sep 23, 2026	38.70	39.60	38.36	39.20	39.20	1.29%	378,044
Sep 22, 2026	38.28	38.82	38.02	38.70	38.70	2.22%	332,428
Sep 21, 2026	38.25	38.39	37.86	37.86	37.86	-0.58%	202,457
Sep 18, 2026	38.73	38.73	37.93	38.08	38.08	-1.35%	363,290
Sep 17, 2026	39.67	39.67	38.46	38.60	38.60	-1.20%	258,068
Sep 16, 2026	38.92	39.59	38.65	39.07	39.07	0.98%	385,890
Sep 15, 2026	38.40	38.72	37.99	38.69	38.69	1.18%	248,110
Sep 14, 2026	38.11	38.46	37.93	38.24	38.24	-0.26%	298,388
Sep 11, 2026	38.77	39.02	37.99	38.34	38.34	0.31%	291,938
Sep 10, 2026	38.00	38.33	37.89	38.22	38.22	-0.05%	299,810
Sep 9, 2026	38.43	38.67	38.16	38.24	38.24	-1.27%	243,125
Sep 8, 2026	39.34	39.52	38.68	38.73	38.73	-1.90%	254,074
Sep 4, 2026	38.71	39.51	38.71	39.48	39.48	1.62%	222,898
Sep 3, 2026	39.40	39.51	38.31	38.85	38.85	-0.87%	270,081
Sep 2, 2026	39.25	39.92	39.06	39.19	39.19	0.72%	264,350
Sep 1, 2026	38.64	39.08	38.32	38.91	38.91	0.34%	413,389
Aug 31, 2026	39.19	39.67	38.57	38.78	38.78	-1.90%	435,443
Aug 28, 2026	39.79	39.99	38.33	39.53	39.53	-0.13%	305,705
Aug 27, 2026	39.98	40.17	38.90	39.58	39.58	-1.40%	311,463
Aug 26, 2026	39.95	40.48	39.45	40.14	40.14	0.98%	622,401
Aug 25, 2026	39.91	39.91	39.16	39.75	39.75	0.45%	374,333
Aug 24, 2026	39.46	40.00	39.25	39.57	39.57	0.48%	507,993
Aug 21, 2026	38.96	39.39	38.40	39.38	39.38	2.10%	495,676
Aug 20, 2026	38.19	38.65	38.04	38.57	38.57	0.10%	264,104
Aug 19, 2026	39.10	39.45	38.21	38.53	38.53	-0.72%	404,298
Aug 18, 2026	39.14	39.28	38.50	38.81	38.81	-0.84%	448,840
Aug 17, 2026	38.94	39.19	38.58	39.14	39.14	0.51%	419,805
Aug 14, 2026	38.65	39.00	38.30	38.94	38.94	0.62%	266,170
Aug 13, 2026	39.47	40.46	38.57	38.70	38.70	-1.38%	395,696
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