TriMas Corporation - Common Stock (TRS)

Last Price38.68

Change+0.00 (0.00%)

NASDAQ · Last Trade: Oct 30th, 8:32 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For TriMas Corporation - Common Stock (TRS)

Date Range:

2026-07-30 - 2026-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2026	40.71	40.88	38.18	38.68	803,185	38.68
10/28/2026	39.34	39.94	39.16	39.36	409,473	39.36
10/27/2026	39.53	39.78	39.35	39.51	300,961	39.51
10/26/2026	39.90	40.79	39.25	39.30	424,878	39.30
10/23/2026	39.88	40.14	39.01	39.60	394,318	39.60
10/22/2026	39.58	40.31	39.42	39.90	486,520	39.90
10/21/2026	39.79	40.05	39.17	39.83	354,978	39.83
10/20/2026	39.34	39.94	38.85	39.70	345,348	39.70
10/19/2026	38.90	39.47	38.74	39.43	189,376	39.43
10/16/2026	39.06	39.48	38.55	38.75	345,697	38.75
10/15/2026	38.71	39.16	38.61	38.95	245,359	38.95
10/14/2026	38.16	38.49	37.99	38.43	326,163	38.43
10/13/2026	38.08	38.48	37.88	38.40	225,880	38.40
10/12/2026	38.15	38.17	37.84	37.90	337,886	37.90
10/09/2026	38.44	38.54	37.96	38.15	207,054	38.15
10/08/2026	38.18	38.54	38.02	38.44	207,590	38.44
10/07/2026	38.47	38.76	38.05	38.25	335,147	38.25
10/06/2026	39.08	39.19	38.86	38.97	143,575	38.97
10/05/2026	38.90	39.13	38.37	38.93	229,249	38.93
10/02/2026	38.95	39.30	38.62	39.12	183,289	39.12
10/01/2026	38.41	39.65	38.02	38.57	294,810	38.57
9/30/2026	39.26	39.50	38.56	38.59	370,053	38.59
9/29/2026	39.31	39.48	38.93	39.30	319,797	39.30
9/28/2026	38.96	39.45	38.62	39.41	392,062	39.41
9/25/2026	40.00	40.17	39.07	39.15	288,271	39.15
9/24/2026	39.20	39.57	38.54	39.47	428,702	39.47
9/23/2026	38.70	39.59	38.36	39.20	378,043	39.20
9/22/2026	38.28	38.82	38.02	38.70	332,426	38.70
9/21/2026	38.25	38.39	37.86	37.86	202,457	37.86
9/18/2026	38.73	38.73	37.92	38.08	363,292	38.08
9/17/2026	39.67	39.67	38.46	38.60	258,067	38.60
9/16/2026	38.92	39.59	38.65	39.07	385,887	39.07
9/15/2026	38.40	38.72	37.99	38.69	248,110	38.69
9/14/2026	38.11	38.46	37.92	38.24	298,388	38.24
9/11/2026	38.77	39.02	37.99	38.34	291,939	38.34
9/10/2026	38.00	38.33	37.89	38.22	299,809	38.22
9/09/2026	38.43	38.66	38.16	38.24	243,123	38.24
9/08/2026	39.34	39.52	38.68	38.73	254,076	38.73
9/04/2026	38.71	39.51	38.71	39.48	222,900	39.48
9/03/2026	39.40	39.51	38.31	38.85	270,078	38.85
9/02/2026	39.25	39.91	39.06	39.19	264,348	39.19
9/01/2026	38.64	39.08	38.32	38.91	413,390	38.91
8/31/2026	39.19	39.67	38.57	38.78	435,494	38.78
8/28/2026	39.79	39.98	38.33	39.53	305,705	39.53
8/27/2026	39.98	40.16	38.90	39.58	311,463	39.58
8/26/2026	39.95	40.48	39.45	40.14	622,400	40.14
8/25/2026	39.91	39.91	39.16	39.75	374,334	39.75
8/24/2026	39.46	40.00	39.25	39.57	507,992	39.57
8/21/2026	38.96	39.39	38.40	39.38	495,677	39.38
8/20/2026	38.19	38.65	38.04	38.57	264,105	38.57
8/19/2026	39.10	39.45	38.21	38.53	404,298	38.53
8/18/2026	39.14	39.28	38.50	38.81	448,841	38.81
8/17/2026	38.94	39.19	38.58	39.14	419,804	39.14
8/14/2026	38.65	39.00	38.30	38.94	266,171	38.94
8/13/2026	39.47	40.46	38.57	38.70	395,697	38.70
8/12/2026	40.31	40.31	39.12	39.24	505,280	39.24
8/11/2026	40.23	40.95	39.51	39.76	438,870	39.76
8/10/2026	39.91	40.42	39.64	40.00	430,289	40.00
8/07/2026	40.87	42.08	40.10	40.24	490,066	40.24
8/06/2026	41.30	41.75	40.36	40.48	461,962	40.48
8/05/2026	40.72	41.38	40.32	40.91	372,724	40.87
8/04/2026	40.91	41.50	40.27	40.51	549,475	40.47
8/03/2026	40.33	41.38	39.77	40.44	684,063	40.40
7/31/2026	37.75	40.09	36.89	39.93	693,088	39.89
7/30/2026	37.30	38.51	35.46	38.06	881,079	38.02