TriMas Corporation TRS
NASDAQ · United States · Process Industries
$38.23-0.37 (-0.95%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.27 | -0.85% | $39.65 | $39.65 | $38.18 | 16.92K |
| 2026-09-30 | $38.60 | -1.78% | $39.26 | $39.50 | $38.56 | 347.50K |
| 2026-09-29 | $39.30 | -0.28% | $39.31 | $39.48 | $38.93 | 319.80K |
| 2026-09-28 | $39.41 | +0.66% | $38.96 | $39.46 | $38.62 | 392.10K |
| 2026-09-25 | $39.15 | -0.81% | $40.00 | $40.17 | $39.07 | 288.30K |
| 2026-09-24 | $39.47 | +0.69% | $39.20 | $39.57 | $38.54 | 428.70K |
| 2026-09-23 | $39.20 | +1.29% | $38.70 | $39.60 | $38.36 | 378.00K |
| 2026-09-22 | $38.70 | +2.22% | $38.28 | $38.82 | $38.02 | 332.40K |
| 2026-09-21 | $37.86 | -0.58% | $38.25 | $38.39 | $37.86 | 202.50K |
| 2026-09-18 | $38.08 | -1.35% | $38.73 | $38.73 | $37.93 | 363.30K |
| 2026-09-17 | $38.60 | -1.20% | $39.67 | $39.67 | $38.46 | 258.10K |
| 2026-09-16 | $39.07 | +0.98% | $38.92 | $39.59 | $38.65 | 385.90K |
| 2026-09-15 | $38.69 | +1.18% | $38.40 | $38.72 | $37.99 | 248.10K |
| 2026-09-14 | $38.24 | -0.26% | $38.11 | $38.46 | $37.93 | 298.40K |
| 2026-09-11 | $38.34 | +0.31% | $38.77 | $39.02 | $37.99 | 291.90K |
| 2026-09-10 | $38.22 | -0.05% | $38.00 | $38.33 | $37.89 | 299.80K |
| 2026-09-09 | $38.24 | -1.27% | $38.43 | $38.67 | $38.16 | 243.10K |
| 2026-09-08 | $38.73 | -1.90% | $39.34 | $39.52 | $38.68 | 254.10K |
| 2026-09-04 | $39.48 | +1.62% | $38.71 | $39.51 | $38.71 | 222.90K |
| 2026-09-03 | $38.85 | -0.87% | $39.40 | $39.51 | $38.31 | 270.10K |
| 2026-09-02 | $39.19 | +0.72% | $39.25 | $39.92 | $39.06 | 264.30K |
| 2026-09-01 | $38.91 | +0.34% | $38.64 | $39.08 | $38.32 | 413.40K |
| 2026-08-31 | $38.78 | -1.90% | $39.19 | $39.67 | $38.57 | 435.40K |
| 2026-08-28 | $39.53 | -0.13% | $39.79 | $39.99 | $38.33 | 305.70K |
| 2026-08-27 | $39.58 | -1.40% | $39.98 | $40.17 | $38.90 | 311.50K |
| 2026-08-26 | $40.14 | +0.98% | $39.95 | $40.48 | $39.45 | 622.40K |
| 2026-08-25 | $39.75 | +0.45% | $39.91 | $39.91 | $39.16 | 374.30K |
| 2026-08-24 | $39.57 | +0.48% | $39.46 | $40.00 | $39.25 | 508.00K |
| 2026-08-21 | $39.38 | +2.10% | $38.96 | $39.39 | $38.40 | 495.70K |
| 2026-08-20 | $38.57 | +0.10% | $38.19 | $38.65 | $38.04 | 264.10K |
| 2026-08-19 | $38.53 | -0.72% | $39.10 | $39.45 | $38.21 | 404.30K |
| 2026-08-18 | $38.81 | -0.84% | $39.14 | $39.28 | $38.50 | 448.80K |
| 2026-08-17 | $39.14 | +0.51% | $38.94 | $39.19 | $38.58 | 419.80K |
| 2026-08-14 | $38.94 | +0.62% | $38.65 | $39.00 | $38.30 | 266.20K |
| 2026-08-13 | $38.70 | -1.38% | $39.47 | $40.46 | $38.57 | 395.70K |
| 2026-08-12 | $39.24 | -1.31% | $40.31 | $40.31 | $39.12 | 391.20K |
| 2026-08-11 | $39.76 | -0.60% | $40.23 | $40.95 | $39.51 | 438.80K |
| 2026-08-10 | $40.00 | -0.60% | $39.91 | $40.43 | $39.64 | 430.20K |
| 2026-08-07 | $40.24 | -0.59% | $40.87 | $42.08 | $40.10 | 490.10K |
| 2026-08-06 | $40.48 | -1.05% | $41.30 | $41.75 | $40.36 | 462.00K |
| 2026-08-05 | $40.91 | +0.99% | $40.72 | $41.38 | $40.32 | 372.70K |
| 2026-08-04 | $40.51 | +0.17% | $40.91 | $41.50 | $40.27 | 549.50K |
| 2026-08-03 | $40.44 | +1.28% | $40.33 | $41.38 | $39.77 | 684.10K |
| 2026-07-31 | $39.93 | +4.91% | $37.75 | $40.09 | $36.89 | 693.10K |
| 2026-07-30 | $38.06 | -3.23% | $37.30 | $38.51 | $35.46 | 881.10K |
| 2026-07-29 | $39.33 | -2.21% | $39.87 | $40.09 | $39.09 | 453.00K |
| 2026-07-28 | $40.22 | -0.84% | $40.56 | $40.99 | $40.02 | 437.20K |
| 2026-07-27 | $40.56 | +1.32% | $40.24 | $40.67 | $39.90 | 418.30K |
| 2026-07-24 | $40.03 | -0.47% | $40.20 | $40.30 | $39.56 | 267.00K |
| 2026-07-23 | $40.22 | +0.60% | $39.62 | $40.34 | $39.03 | 232.60K |
| 2026-07-22 | $39.98 | -1.36% | $40.39 | $40.74 | $39.79 | 323.60K |
| 2026-07-21 | $40.53 | +1.50% | $40.16 | $40.76 | $39.80 | 514.40K |
| 2026-07-20 | $39.93 | -1.84% | $40.94 | $41.13 | $39.83 | 312.90K |
| 2026-07-17 | $40.68 | -0.54% | $40.21 | $41.19 | $40.16 | 330.00K |
| 2026-07-16 | $40.90 | +1.26% | $40.11 | $41.19 | $40.11 | 407.80K |
| 2026-07-15 | $40.39 | -0.62% | $40.64 | $41.15 | $40.14 | 303.00K |
| 2026-07-14 | $40.64 | +0.27% | $40.94 | $41.23 | $40.29 | 231.30K |
| 2026-07-13 | $40.53 | -2.13% | $41.14 | $41.49 | $40.14 | 417.70K |
| 2026-07-10 | $41.41 | -0.17% | $41.44 | $42.47 | $40.95 | 234.80K |
| 2026-07-09 | $41.48 | +1.57% | $41.22 | $41.92 | $40.99 | 379.60K |
| 2026-07-08 | $40.84 | +0.20% | $40.60 | $40.89 | $39.69 | 429.60K |
| 2026-07-07 | $40.76 | -1.38% | $41.21 | $41.21 | $40.12 | 599.70K |
| 2026-07-06 | $41.33 | -1.62% | $42.00 | $42.79 | $41.24 | 350.30K |
| 2026-07-02 | $42.01 | -2.93% | $43.28 | $43.52 | $41.14 | 343.50K |
| 2026-07-01 | $43.28 | -3.89% | $44.94 | $45.43 | $43.05 | 469.60K |
| 2026-06-30 | $45.03 | +1.15% | $44.47 | $45.17 | $44.32 | 337.70K |
| 2026-06-29 | $44.52 | -0.13% | $44.58 | $44.58 | $43.16 | 338.80K |
| 2026-06-26 | $44.58 | +1.16% | $44.15 | $44.61 | $43.62 | 908.90K |
| 2026-06-25 | $44.07 | +1.08% | $44.00 | $44.89 | $43.42 | 417.60K |
| 2026-06-24 | $43.60 | +1.16% | $43.11 | $44.24 | $42.84 | 387.40K |
| 2026-06-23 | $43.10 | -2.84% | $43.93 | $44.41 | $43.04 | 505.70K |
| 2026-06-22 | $44.36 | +1.35% | $43.78 | $44.87 | $43.30 | 738.20K |
| 2026-06-18 | $43.77 | +2.70% | $42.92 | $44.10 | $42.74 | 1.75M |
| 2026-06-17 | $42.62 | +0.92% | $42.23 | $43.22 | $42.20 | 546.50K |
| 2026-06-16 | $42.23 | +1.08% | $42.02 | $42.69 | $41.86 | 482.30K |
| 2026-06-15 | $41.78 | +1.11% | $42.12 | $42.49 | $41.63 | 804.20K |
| 2026-06-12 | $41.32 | +0.73% | $41.16 | $41.65 | $41.09 | 431.90K |
| 2026-06-11 | $41.02 | +1.46% | $40.78 | $41.33 | $40.21 | 662.70K |
| 2026-06-10 | $40.43 | -0.27% | $40.82 | $41.24 | $39.75 | 331.50K |
| 2026-06-09 | $40.54 | +1.94% | $40.33 | $41.11 | $39.22 | 456.40K |
| 2026-06-08 | $39.77 | +1.53% | $39.40 | $40.12 | $39.40 | 364.10K |
| 2026-06-05 | $39.17 | -0.96% | $39.44 | $40.21 | $39.04 | 296.20K |
| 2026-06-04 | $39.55 | +1.20% | $39.47 | $39.89 | $39.06 | 882.30K |
| 2026-06-03 | $39.08 | -2.57% | $39.84 | $40.26 | $38.79 | 523.40K |
| 2026-06-02 | $40.11 | +0.30% | $40.02 | $40.73 | $39.84 | 314.90K |
| 2026-06-01 | $39.99 | -2.30% | $40.35 | $40.56 | $39.56 | 231.40K |
| 2026-05-29 | $40.93 | -1.16% | $41.36 | $41.68 | $40.48 | 354.10K |
| 2026-05-28 | $41.41 | +0.61% | $40.80 | $41.62 | $40.37 | 591.00K |
| 2026-05-27 | $41.16 | +0.07% | $41.48 | $41.59 | $40.42 | 411.60K |
| 2026-05-26 | $41.13 | +2.52% | $40.35 | $41.44 | $40.15 | 441.20K |