Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
TriMas Corporation (TRS)
TriMas Corporation (TRS) Historical

TRS TriMas Corporation

26.48

0.00 (0.00%)

Pre Market

Last Updated: 07:00:01

Delayed by 15 minutes

TRS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	26.48	0.55	2.12%	26.10	26.91	26.07	400,668
Apr 25 2024	25.93	-0.35	-1.33%	26.01	26.10	25.63	473,609
Apr 24 2024	26.28	0.03	0.11%	26.08	26.40	25.92	501,400
Apr 23 2024	26.25	0.37	1.43%	25.88	26.28	25.77	342,759
Apr 22 2024	25.88	-0.18	-0.69%	26.04	26.52	25.81	481,410
Apr 19 2024	26.06	0.58	2.28%	25.38	26.11	25.38	456,109
Apr 18 2024	25.48	0.44	1.76%	25.19	25.555	25.145	340,206
Apr 17 2024	25.04	-0.17	-0.67%	25.42	25.63	25.03	221,183
Apr 16 2024	25.21	-0.17	-0.67%	25.135	25.31	25.08	236,396
Apr 15 2024	25.38	0.03	0.12%	25.53	25.82	25.27	113,625
Apr 12 2024	25.35	-0.47	-1.82%	25.68	25.87	25.22	164,191
Apr 11 2024	25.82	0.09	0.35%	25.83	26.365	25.38	133,173
Apr 10 2024	25.73	-0.50	-1.91%	25.65	25.895	25.61	184,175
Apr 09 2024	26.23	0.14	0.54%	26.18	26.35	26.01	106,787
Apr 08 2024	26.09	-0.33	-1.25%	26.48	26.73	25.91	158,485
Apr 05 2024	26.42	0.04	0.15%	26.31	26.555	26.285	202,751
Apr 04 2024	26.38	-0.15	-0.57%	26.70	27.04	26.36	250,580
Apr 03 2024	26.53	0.08	0.30%	26.27	26.68	26.27	164,823
Apr 02 2024	26.45	-0.11	-0.41%	26.48	26.50	26.18	125,319
Apr 01 2024	26.56	-0.17	-0.64%	26.81	26.81	26.41	161,174
Mar 28 2024	26.73	0.25	0.94%	26.44	26.94	26.44	168,505
Mar 27 2024	26.48	0.48	1.85%	26.16	26.63	25.97	212,987
Mar 26 2024	26.00	0.02	0.08%	26.11	26.249	25.86	215,790
Mar 25 2024	25.98	0.25	0.97%	25.83	26.28	25.59	172,725
Mar 22 2024	25.73	-0.22	-0.85%	26.04	26.33	25.6351	212,880
Mar 21 2024	25.95	0.20	0.78%	25.76	26.05	25.76	267,792
Mar 20 2024	25.75	0.38	1.50%	25.25	25.83	25.18	189,180
Mar 19 2024	25.37	0.48	1.93%	24.89	25.435	24.89	165,316
Mar 18 2024	24.89	-0.03	-0.12%	24.81	25.03	24.73	215,513
Mar 15 2024	24.92	0.34	1.38%	24.43	24.955	24.43	256,120
Mar 14 2024	24.58	-0.28	-1.13%	24.71	24.73	24.45	320,736
Mar 13 2024	24.86	0.09	0.36%	24.76	25.21	24.51	188,562
Mar 12 2024	24.77	0.06	0.24%	24.53	24.94	24.47	257,780
Mar 11 2024	24.71	-0.04	-0.16%	24.70	24.77	24.26	202,142
Mar 08 2024	24.75	0.13	0.53%	24.87	25.00	24.59	227,637
Mar 07 2024	24.62	-0.09	-0.36%	24.75	24.91	24.35	286,536
Mar 06 2024	24.71	0.58	2.40%	24.15	24.805	24.03	253,446
Mar 05 2024	24.13	0.69	2.94%	23.29	24.3625	23.29	250,855
Mar 04 2024	23.44	-0.04	-0.17%	23.92	24.1639	23.41	343,992
Mar 01 2024	23.48	-0.02	-0.09%	23.81	24.16	23.34	544,956
Feb 29 2024	23.50	-2.17	-8.45%	25.40	25.53	22.73	688,962
Feb 28 2024	25.67	-0.05	-0.19%	25.53	25.915	25.41	298,656
Feb 27 2024	25.72	0.06	0.23%	25.76	25.84	25.61	249,908
Feb 26 2024	25.66	-0.18	-0.70%	25.70	25.975	25.45	241,919
Feb 23 2024	25.84	0.20	0.78%	25.64	25.96	25.51	300,509
Feb 22 2024	25.64	0.01	0.04%	25.47	25.75	25.39	313,720
Feb 21 2024	25.63	0.35	1.38%	25.25	25.71	25.225	260,092
Feb 20 2024	25.28	0.06	0.24%	24.97	25.38	24.9527	247,543
Feb 16 2024	25.22	-0.15	-0.59%	25.27	25.39	24.93	306,838
Feb 15 2024	25.37	0.63	2.55%	24.97	25.645	24.84	296,165
Feb 14 2024	24.74	0.53	2.19%	24.47	24.76	24.17	262,833
Feb 13 2024	24.21	-1.14	-4.50%	24.8491	24.96	24.08	316,531
Feb 12 2024	25.35	0.35	1.40%	24.93	25.51	24.65	228,985
Feb 09 2024	25.00	0.60	2.46%	24.46	25.04	24.16	221,335
Feb 08 2024	24.40	0.28	1.16%	24.19	24.47	24.07	286,376
Feb 07 2024	24.12	-0.28	-1.15%	24.47	24.47	24.05	310,080
Feb 06 2024	24.40	-0.05	-0.20%	24.35	24.57	24.285	115,162
Feb 05 2024	24.45	-0.45	-1.81%	24.99	24.99	24.255	165,526
Feb 02 2024	24.90	0.26	1.06%	24.36	24.99	24.20	157,803
Feb 01 2024	24.64	-0.04	-0.16%	24.78	24.935	24.33	255,199
Jan 31 2024	24.68	-0.74	-2.91%	25.31	25.41	24.65	199,401
Jan 30 2024	25.42	0.13	0.51%	25.17	25.49	25.11	205,739

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions