Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

TRS TriMas Corporation

23.12

0.00 (0.00%)

Pre Market

Last Updated: 04:11:43

Delayed by 15 minutes

TRS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	23.12	0.38	1.67%	22.57	23.15	22.235	236,453
Jan 07 2025	22.74	-0.29	-1.26%	23.24	23.24	22.67	302,814
Jan 06 2025	23.03	-0.95	-3.96%	23.17	23.76	22.59	285,020
Jan 03 2025	23.98	0.14	0.59%	23.8772	24.03	23.46	206,798
Jan 02 2025	23.84	-0.75	-3.05%	24.695	24.915	23.73	158,409
Dec 31 2024	24.59	0.12	0.49%	24.46	24.88	24.39	129,386
Dec 30 2024	24.47	-0.09	-0.37%	24.42	24.58	24.135	159,990
Dec 27 2024	24.56	-0.30	-1.21%	24.70	24.94	24.33	130,280
Dec 26 2024	24.86	0.27	1.10%	24.38	24.94	24.34	158,344
Dec 24 2024	24.59	0.05	0.20%	24.60	24.64	24.38	52,347
Dec 23 2024	24.54	0.02	0.08%	24.41	24.60	24.19	153,710
Dec 20 2024	24.52	-0.19	-0.77%	24.70	25.12	24.34	441,789
Dec 19 2024	24.71	-0.06	-0.24%	24.85	25.10	24.51	222,899
Dec 18 2024	24.77	-0.51	-2.02%	25.415	25.425	24.565	382,418
Dec 17 2024	25.28	-0.62	-2.39%	25.67	25.883	25.19	238,176
Dec 16 2024	25.90	-0.12	-0.46%	25.96	26.29	25.8442	153,239
Dec 13 2024	26.02	0.02	0.08%	25.92	26.14	25.7724	128,081
Dec 12 2024	26.00	-0.19	-0.73%	26.17	26.31	25.89	112,807
Dec 11 2024	26.19	0.04	0.15%	26.295	26.565	26.09	186,265
Dec 10 2024	26.15	0.42	1.63%	25.755	26.295	25.445	191,698
Dec 09 2024	25.73	-0.14	-0.54%	25.96	26.135	25.73	129,190
Dec 06 2024	25.87	-0.46	-1.75%	26.51	26.59	25.825	194,300
Dec 05 2024	26.33	-0.26	-0.98%	26.40	26.45	26.05	191,702
Dec 04 2024	26.59	0.02	0.08%	26.61	26.615	26.288	117,388
Dec 03 2024	26.57	-0.02	-0.08%	26.3801	26.74	26.305	163,523
Dec 02 2024	26.59	0.17	0.64%	26.55	26.77	26.35	159,804
Nov 29 2024	26.42	0.04	0.15%	26.60	26.6475	26.36	315,490
Nov 27 2024	26.38	-0.05	-0.19%	26.67	26.80	26.22	498,607
Nov 26 2024	26.43	-0.56	-2.07%	26.5147	26.92	26.34	193,149
Nov 25 2024	26.99	0.04	0.15%	27.17	27.63	26.89	275,226
Nov 22 2024	26.95	0.36	1.35%	26.49	27.02	26.37	116,176
Nov 21 2024	26.59	0.21	0.80%	26.34	26.905	26.19	149,597
Nov 20 2024	26.38	0.17	0.65%	26.14	26.56	25.865	266,902
Nov 19 2024	26.21	0.60	2.34%	26.155	26.23	25.76	167,923
Nov 18 2024	25.61	0.07	0.27%	25.565	25.89	25.56	205,112
Nov 15 2024	25.54	-0.04	-0.16%	25.73	25.95	25.36	290,167
Nov 14 2024	25.58	-0.91	-3.44%	26.525	26.525	25.45	542,275
Nov 13 2024	26.49	-0.58	-2.14%	27.31	27.31	26.471	272,253
Nov 12 2024	27.07	-0.76	-2.73%	27.75	27.87	26.95	252,290
Nov 11 2024	27.83	0.51	1.87%	27.74	27.87	27.405	148,945
Nov 08 2024	27.32	-0.07	-0.26%	27.47	27.78	27.27	172,550
Nov 07 2024	27.39	0.05	0.18%	27.14	27.76	27.14	317,420
Nov 06 2024	27.34	1.16	4.43%	27.48	28.06	27.08	726,867
Nov 05 2024	26.18	1.31	5.27%	25.1742	26.24	24.99	500,352
Nov 04 2024	24.87	-2.19	-8.09%	26.36	27.93	24.735	579,607
Nov 01 2024	27.06	0.21	0.78%	27.01	27.325	26.86	202,804
Oct 31 2024	26.85	-0.38	-1.40%	27.35	27.40	26.85	128,076
Oct 30 2024	27.23	-0.02	-0.07%	27.29	27.49	27.115	205,373
Oct 29 2024	27.25	-0.11	-0.40%	27.27	27.41	27.23	121,766
Oct 28 2024	27.36	0.13	0.48%	27.40	27.58	27.32	184,355
Oct 25 2024	27.23	-0.09	-0.33%	27.40	27.405	27.08	140,023
Oct 24 2024	27.32	-0.06	-0.22%	27.36	27.36	27.12	189,558
Oct 23 2024	27.38	-0.15	-0.54%	27.62	27.7625	27.23	174,513
Oct 22 2024	27.53	-0.43	-1.54%	27.88	27.88	27.33	163,878
Oct 21 2024	27.96	-0.36	-1.27%	28.46	28.51	27.93	330,247
Oct 18 2024	28.32	0.22	0.78%	28.20	28.40	27.9446	261,075
Oct 17 2024	28.10	-0.11	-0.39%	28.13	28.45	27.96	451,833
Oct 16 2024	28.21	0.21	0.75%	28.10	28.32	27.40	900,856
Oct 15 2024	28.00	1.43	5.38%	26.46	28.11	26.25	1,578,405
Oct 14 2024	26.57	0.57	2.19%	25.94	27.015	25.86	385,935

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