Canada markets closed

TriMas Corporation (TRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.53+0.35 (+1.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 202025.3125.5725.1625.5325.53132,700
Oct. 22, 202025.1625.5624.8325.1825.18139,500
Oct. 21, 202025.0825.5024.7425.0125.01115,900
Oct. 20, 202025.4025.4024.8824.9824.98119,300
Oct. 19, 202025.2425.4124.9025.1425.1484,000
Oct. 16, 202024.4925.2324.0625.0825.08102,300
Oct. 15, 202024.0124.7123.3624.5824.5886,000
Oct. 14, 202024.2024.5523.8624.1924.1998,600
Oct. 13, 202024.6925.1224.1224.2824.2888,300
Oct. 12, 202024.7325.1424.5124.9524.9579,300
Oct. 09, 202024.7024.9324.5924.7324.7364,300
Oct. 08, 202024.2924.7424.0924.5024.5077,900
Oct. 07, 202023.7024.1823.5924.0824.08148,900
Oct. 06, 202023.8824.0823.4423.5323.53103,500
Oct. 05, 202023.6723.9923.4823.7423.74100,400
Oct. 02, 202022.6123.6122.6123.4723.47140,000
Oct. 01, 202022.8223.0622.6723.0523.05157,000
Sep. 30, 202022.8223.0922.5622.8022.80254,600
Sep. 29, 202023.1523.2022.5722.7722.77169,200
Sep. 28, 202023.0723.4922.8523.1423.14103,300
Sep. 25, 202022.5522.9922.4422.8222.82180,300
Sep. 24, 202022.8323.1122.4222.7322.73114,500
Sep. 23, 202023.1123.4522.6622.8422.84246,600
Sep. 22, 202022.8323.2322.6323.1623.16212,300
Sep. 21, 202023.3423.5622.4822.7922.79278,400
Sep. 18, 202024.1524.2323.5723.7723.77390,800
Sep. 17, 202023.5124.2123.1923.7623.76192,700
Sep. 16, 202023.4124.8023.2123.8023.80423,500
Sep. 15, 202023.4924.6723.0123.4023.40107,800
Sep. 14, 202023.5723.7123.3723.4423.44130,500
Sep. 11, 202023.8023.8523.3023.5123.51200,700
Sep. 10, 202024.5524.7123.6623.8223.82146,800
Sep. 09, 202024.8025.4324.4224.6024.60138,000
Sep. 08, 202025.2525.7724.6024.7124.71200,500
Sep. 04, 202025.7825.9325.2525.3025.30164,900
Sep. 03, 202026.1526.2125.2525.3325.33145,400
Sep. 02, 202025.7326.2625.7026.0826.08149,400
Sep. 01, 202025.2525.7825.2525.7525.75102,200
Aug. 31, 202025.6825.6825.2525.2825.28180,200
Aug. 28, 202025.8925.9125.5925.7625.7692,300
Aug. 27, 202025.7325.9425.5625.7425.74113,600
Aug. 26, 202025.8425.8425.3625.6025.60208,600
Aug. 25, 202025.8825.9625.5425.8825.88232,400
Aug. 24, 202025.1925.8124.9725.7725.77135,100
Aug. 21, 202024.8125.0924.7525.0225.02113,200
Aug. 20, 202024.7825.2524.4824.9524.95128,900
Aug. 19, 202025.1125.3825.0325.0925.0988,500
Aug. 18, 202025.6425.6424.9525.0825.08172,000
Aug. 17, 202026.0026.1425.3825.7325.73117,600
Aug. 14, 202025.4326.0725.3125.9325.93102,400
Aug. 13, 202026.1126.2125.2625.6825.68127,300
Aug. 12, 202026.7426.9425.9926.2026.2096,100
Aug. 11, 202026.2526.8926.2126.4426.44155,600
Aug. 10, 202025.0926.2825.0925.9425.94173,500
Aug. 07, 202023.9525.1123.8425.0825.08185,600
Aug. 06, 202023.8724.5423.7424.1024.10297,100
Aug. 05, 202023.7923.9723.5923.7823.78210,900
Aug. 04, 202023.6323.7723.0123.6323.63173,700
Aug. 03, 202023.5124.0423.3623.7923.79199,400
Jul. 31, 202024.0624.7622.9623.4023.40221,600
Jul. 30, 202024.9025.6723.9924.1524.15828,000
Jul. 29, 202024.8025.3324.7824.9024.90218,000
Jul. 28, 202024.6724.9224.3224.7124.71304,900
Jul. 27, 202024.4124.7524.1924.7324.7371,300
Jul. 24, 202024.7124.7324.2424.4524.45130,300
Jul. 23, 202024.0824.7924.0824.7824.78116,500
Jul. 22, 202023.9924.2223.8924.1524.1581,300
Jul. 21, 202024.0324.5624.0024.1724.17123,500
Jul. 20, 202024.0824.1023.4623.7923.7976,200
Jul. 17, 202024.4625.1423.6724.2624.2687,200
Jul. 16, 202024.4524.8024.2824.4824.4889,300
Jul. 15, 202024.7825.1024.4724.5124.51167,300
Jul. 14, 202023.4624.6223.1924.2324.23130,000
Jul. 13, 202023.6023.9523.1323.4623.4695,300
Jul. 10, 202022.8323.3022.6723.2623.26192,000
Jul. 09, 202023.2024.0222.4722.7822.78151,900
Jul. 08, 202023.4323.5622.8323.3123.31207,000
Jul. 07, 202023.7924.0023.3423.4723.47151,700
Jul. 06, 202024.0624.4223.8524.0124.01123,600
Jul. 02, 202023.9324.2823.5223.6023.6088,400
Jul. 01, 202024.0624.1422.2923.4323.43124,800
Jun. 30, 202023.6624.3923.5723.9523.95219,900
Jun. 29, 202023.1624.3222.9423.8123.81189,400
Jun. 26, 202022.6322.8122.2622.6922.69500,400
Jun. 25, 202021.9422.6421.4322.6322.63192,400
Jun. 24, 202022.4222.4621.7322.0422.04136,900
Jun. 23, 202023.4323.4322.5522.6922.69168,800
Jun. 22, 202022.7523.1822.2623.1023.10232,000
Jun. 19, 202022.8623.4522.1522.9522.95557,500
Jun. 18, 202022.5122.8622.3222.6022.60267,600
Jun. 17, 202023.3623.3622.5722.6922.69163,900
Jun. 16, 202023.9423.9423.0623.4123.41126,800
Jun. 15, 202022.5623.2022.0223.0823.08159,300
Jun. 12, 202023.8323.8322.4523.1123.11241,300
Jun. 11, 202023.0523.0522.1522.8522.85299,100
Jun. 10, 202025.0925.0923.9124.0824.08110,200
Jun. 09, 202024.7225.4824.1225.1925.19186,200
Jun. 08, 202026.2826.5225.4625.6025.60147,200
Jun. 05, 202025.6526.0925.3025.9025.90232,600
Jun. 04, 202023.8624.5423.5224.5024.50148,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...