Canada markets open in 2 hours 11 minutes

TriMas Corporation (TRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.37+0.39 (+1.45%)
At close: 04:00PM EDT
27.37 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202427.0427.4526.8027.3727.37221,800
Jul 16, 202426.1627.0326.0326.9826.98161,500
Jul 15, 202425.7526.2525.5725.9025.90154,500
Jul 12, 202425.6025.8525.4225.5625.56207,100
Jul 11, 202425.0525.4924.8325.2925.29199,000
Jul 10, 202424.6224.8724.5524.6024.60111,000
Jul 09, 202424.8424.8424.5724.6124.61119,600
Jul 08, 202424.9325.3324.7224.8924.89161,700
Jul 05, 202425.0625.1224.6224.7824.78148,200
Jul 03, 202425.4125.5225.1225.2025.2044,600
Jul 02, 202425.1725.4025.0225.3225.3281,800
Jul 01, 202425.6325.6324.9525.1325.13109,700
Jun 28, 202425.5825.8125.3525.5625.56527,100
Jun 27, 202425.7425.8225.1625.3525.35119,700
Jun 26, 202425.7525.8825.6625.6625.66112,500
Jun 25, 202425.9126.0125.6525.9125.91124,100
Jun 24, 202425.9726.2725.9525.9825.98106,900
Jun 21, 202426.0326.3225.8625.9725.97289,900
Jun 20, 202425.6226.0925.5126.0326.03132,600
Jun 18, 202425.6725.9925.6325.7425.74117,600
Jun 17, 202425.2925.6525.2925.6225.6280,200
Jun 14, 202425.7025.8525.1525.4025.40171,000
Jun 13, 202426.0726.0725.7326.0226.0289,600
Jun 12, 202426.4026.5226.0226.0726.07106,200
Jun 11, 202425.8225.9625.6625.9125.91124,500
Jun 10, 202425.9126.0925.0226.0226.02121,900
Jun 07, 202426.2426.4726.0426.1226.12132,700
Jun 06, 202426.6426.7726.4626.5126.5178,000
Jun 05, 202426.5426.8326.3626.7626.76182,100
Jun 04, 202426.5626.6426.3126.4926.49196,500
Jun 03, 202426.8827.0326.5026.7326.73135,600
May 31, 202426.7626.9026.5226.6226.62120,700
May 30, 202426.6226.7226.4126.7026.70175,800
May 29, 202426.4626.6126.3426.4426.44103,100
May 28, 202427.2727.3626.6526.7226.72159,500
May 24, 202427.0127.1726.6427.1027.10148,100
May 23, 202427.3427.3426.6626.8426.84160,100
May 22, 202427.2727.5627.1327.3427.34192,100
May 21, 202427.2527.4727.0227.4127.41107,200
May 20, 202427.5827.7327.3527.3627.36184,900
May 17, 202427.7727.8927.5127.6627.66197,400
May 16, 202427.6527.8227.3327.8027.80201,000
May 15, 202427.2027.5927.1827.5327.53221,500
May 14, 202427.5427.6827.0727.0827.08195,500
May 13, 202426.9527.5526.6227.2327.23295,600
May 10, 202426.8626.8626.5526.8026.80177,300
May 09, 202426.8127.0426.6726.8926.89198,200
May 08, 202426.0526.6025.9626.4526.45166,100
May 07, 202425.9726.3525.8726.2526.25244,900
May 06, 202426.5626.6925.9426.0626.06184,900
May 06, 20240.04 Dividend
May 03, 202426.5026.5026.0426.2126.17220,400
May 02, 202426.0026.4425.9026.2226.18215,700
May 01, 202426.1926.6225.7325.7925.75386,800
Apr 30, 202427.0227.0225.9625.9925.95480,000
Apr 29, 202426.6226.8926.6226.7526.71167,400
Apr 26, 202426.1026.9126.0726.4826.44400,700
Apr 25, 202426.0826.1025.6325.9325.89477,600
Apr 24, 202426.0826.4026.0626.2826.24501,400
Apr 23, 202425.7726.2825.7726.2526.21342,800
Apr 22, 202426.0426.5225.8125.8825.84481,400
Apr 19, 202425.3826.1125.3826.0626.02456,100
Apr 18, 202425.1925.5625.1525.4825.44340,200
Apr 17, 202425.4225.5625.0325.0425.00221,200
Apr 16, 202425.1825.3125.0525.2125.17241,500
Apr 15, 202425.5325.5325.2725.3825.34113,600
Apr 12, 202425.6825.8725.2225.3525.31164,200
Apr 11, 202425.8326.3725.3825.8225.78133,200
Apr 10, 202425.6925.9025.6125.7325.69186,000
Apr 09, 202426.1826.3226.0126.2326.19106,800
Apr 08, 202426.4826.7325.9126.0926.05158,500
Apr 05, 202426.3126.5626.2326.4226.38203,300
Apr 04, 202426.7027.0426.3626.3826.34250,600
Apr 03, 202426.2726.6826.2726.5326.49164,800
Apr 02, 202426.2926.5026.1826.4526.41127,700
Apr 01, 202426.8126.8126.4126.5626.52161,200
Mar 28, 202426.4426.9426.4426.7326.69168,500
Mar 27, 202426.1626.6325.9726.4826.44213,000
Mar 26, 202426.1126.2525.8626.0025.96215,800
Mar 25, 202425.8326.2825.5925.9825.94172,700
Mar 22, 202426.0426.3325.6425.7325.69213,700
Mar 21, 202425.7626.0525.7625.9525.91267,700
Mar 20, 202425.2525.8325.1825.7525.71189,000
Mar 19, 202424.8925.4424.8925.3725.33165,300
Mar 18, 202424.8125.0324.7324.8924.85215,500
Mar 15, 202424.4324.9624.4324.9224.88256,800
Mar 14, 202424.7124.7324.4524.5824.54252,700
Mar 13, 202424.7625.2124.5124.8624.82188,600
Mar 12, 202424.5324.9424.4724.7724.73257,800
Mar 11, 202424.7124.7724.2624.7124.67202,100
Mar 08, 202424.8725.0024.5924.7524.71227,600
Mar 07, 202424.7524.9124.3524.6224.58286,500
Mar 06, 202424.1524.8124.0324.7124.67253,400
Mar 05, 202423.2924.3623.2924.1324.09250,900
Mar 04, 202423.9224.1623.4123.4423.40344,000
Mar 01, 202423.8124.1623.3423.4823.44545,000
Feb 29, 202425.4025.5322.7323.5023.46689,000
Feb 29, 20240.04 Dividend
Feb 28, 202425.5325.9225.4625.6725.59298,700
Feb 27, 202425.7625.8425.6125.7225.64249,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...