Canada markets open in 2 hours 34 minutes

TriMas Corporation (TRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.28+0.03 (+0.11%)
At close: 04:00PM EDT
26.28 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202426.0826.4026.0626.2826.28501,400
Apr 23, 202425.7726.2825.7726.2526.25342,800
Apr 22, 202426.0426.5225.8125.8825.88481,400
Apr 19, 202425.3826.1125.3826.0626.06456,100
Apr 18, 202425.1925.5625.1525.4825.48340,200
Apr 17, 202425.4225.5625.0325.0425.04221,200
Apr 16, 202425.1825.3125.0525.2125.21241,500
Apr 15, 202425.5325.5325.2725.3825.38113,600
Apr 12, 202425.6825.8725.2225.3525.35164,200
Apr 11, 202425.8326.3725.3825.8225.82133,200
Apr 10, 202425.6925.9025.6125.7325.73186,000
Apr 09, 202426.1826.3226.0126.2326.23106,800
Apr 08, 202426.4826.7325.9126.0926.09158,500
Apr 05, 202426.3126.5626.2326.4226.42203,300
Apr 04, 202426.7027.0426.3626.3826.38250,600
Apr 03, 202426.2726.6826.2726.5326.53164,800
Apr 02, 202426.2926.5026.1826.4526.45127,700
Apr 01, 202426.8126.8126.4126.5626.56161,200
Mar 28, 202426.4426.9426.4426.7326.73168,500
Mar 27, 202426.1626.6325.9726.4826.48213,000
Mar 26, 202426.1126.2525.8626.0026.00215,800
Mar 25, 202425.8326.2825.5925.9825.98172,700
Mar 22, 202426.0426.3325.6425.7325.73213,700
Mar 21, 202425.7626.0525.7625.9525.95267,700
Mar 20, 202425.2525.8325.1825.7525.75189,000
Mar 19, 202424.8925.4424.8925.3725.37165,300
Mar 18, 202424.8125.0324.7324.8924.89215,500
Mar 15, 202424.4324.9624.4324.9224.92256,800
Mar 14, 202424.7124.7324.4524.5824.58252,700
Mar 13, 202424.7625.2124.5124.8624.86188,600
Mar 12, 202424.5324.9424.4724.7724.77257,800
Mar 11, 202424.7124.7724.2624.7124.71202,100
Mar 08, 202424.8725.0024.5924.7524.75227,600
Mar 07, 202424.7524.9124.3524.6224.62286,500
Mar 06, 202424.1524.8124.0324.7124.71253,400
Mar 05, 202423.2924.3623.2924.1324.13250,900
Mar 04, 202423.9224.1623.4123.4423.44344,000
Mar 01, 202423.8124.1623.3423.4823.48545,000
Feb 29, 202425.4025.5322.7323.5023.50689,000
Feb 29, 20240.04 Dividend
Feb 28, 202425.5325.9225.4625.6725.63298,700
Feb 27, 202425.7625.8425.6125.7225.68249,900
Feb 26, 202425.7025.9825.4525.6625.62241,900
Feb 23, 202425.6425.9625.5125.8425.80300,500
Feb 22, 202425.4725.7525.3925.6425.60313,700
Feb 21, 202425.2525.7125.2325.6325.59260,100
Feb 20, 202424.9725.3824.9525.2825.24247,500
Feb 16, 202425.2725.3924.9325.2225.18306,800
Feb 15, 202424.9725.6524.8425.3725.33296,200
Feb 14, 202424.4724.7624.1724.7424.70262,800
Feb 13, 202424.8124.9624.0824.2124.17318,000
Feb 12, 202424.9325.5124.8525.3525.31229,000
Feb 09, 202424.4625.0424.1625.0024.96221,300
Feb 08, 202424.1924.4724.0724.4024.36286,400
Feb 07, 202424.4724.4724.0524.1224.08310,100
Feb 06, 202424.3524.5724.2924.4024.36115,200
Feb 05, 202424.9924.9924.2624.4524.41165,500
Feb 02, 202424.3624.9924.2524.9024.86157,800
Feb 01, 202424.7824.9424.3324.6424.60255,200
Jan 31, 202425.3125.4124.6524.6824.64199,400
Jan 30, 202425.1725.4925.1125.4225.38205,700
Jan 29, 202425.0825.3925.0025.2925.25222,500
Jan 26, 202424.9825.1924.8125.1925.15268,200
Jan 25, 202425.0625.0824.5924.7924.75239,000
Jan 24, 202425.2525.5624.6624.7124.67165,600
Jan 23, 202425.4025.5024.9624.9624.92170,800
Jan 22, 202424.9925.2324.9125.1225.08117,400
Jan 19, 202424.7524.9024.3824.8724.83132,700
Jan 18, 202424.3224.5424.0624.5424.50118,600
Jan 17, 202423.6824.2723.6824.2524.21193,800
Jan 16, 202424.2124.3823.9823.9923.95112,300
Jan 12, 202424.7024.8524.2124.3224.28152,500
Jan 11, 202424.5524.6524.0824.4024.36178,300
Jan 10, 202424.4824.8024.4424.5724.53133,900
Jan 09, 202424.6925.1524.2024.5524.51150,700
Jan 08, 202424.8624.9924.5924.9624.92154,400
Jan 05, 202424.7426.1924.6924.9624.92206,400
Jan 04, 202425.0925.4424.8724.9124.87206,700
Jan 03, 202425.6325.6324.8424.9524.91237,500
Jan 02, 202425.3425.9925.2525.7125.67243,000
Dec 29, 202325.5226.2824.8625.3325.291,341,300
Dec 28, 202326.2126.2125.1425.6025.56237,900
Dec 27, 202326.4627.1226.1526.2626.22142,200
Dec 26, 202326.2726.4626.0926.3826.34103,800
Dec 22, 202326.1426.6625.9826.1026.06174,700
Dec 21, 202326.0726.3225.7225.9325.89184,200
Dec 20, 202326.2426.9225.8225.8625.82303,300
Dec 19, 202326.3726.9326.0826.2826.24262,800
Dec 18, 202326.5226.5726.1126.1926.15270,900
Dec 15, 202326.6926.9326.3026.3226.28416,600
Dec 14, 202327.3027.7226.7926.9026.86220,800
Dec 13, 202326.1826.9025.9826.8726.83185,000
Dec 12, 202326.0526.2725.8026.0626.02189,100
Dec 11, 202325.5726.2425.4025.9325.89458,600
Dec 08, 202325.1925.7025.1625.6425.60186,400
Dec 07, 202325.3625.4124.9725.1125.07202,200
Dec 06, 202325.6325.8525.1425.2125.17183,900
Dec 05, 202325.8225.8925.4025.4225.38150,100
Dec 04, 202325.8926.2325.6925.9025.86190,600
Dec 01, 202325.4926.3725.4026.0025.96180,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...