U.S. Markets close in 3 hrs 51 mins

TriMas Corporation (TRS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.800+0.20 (+0.97%)
As of 12:04PM EDT. Market open.
People also watch
AIMCTYPETWINVRTUCATM
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201720.7520.9020.6020.8020.8025,104
Jun 27, 201720.6520.9020.5520.6020.60151,100
Jun 26, 201720.7521.0020.4020.7020.70138,800
Jun 23, 201720.3520.7020.0520.7020.70257,800
Jun 22, 201720.3520.5520.0520.3020.30215,400
Jun 21, 201721.1021.2520.2520.3020.30196,900
Jun 20, 201721.4021.4021.0021.0021.00123,100
Jun 19, 201721.6021.6521.3021.4021.4094,700
Jun 16, 201721.4521.6021.1521.4521.45278,300
Jun 15, 201721.6021.8021.5021.6521.65111,300
Jun 14, 201722.4522.4521.6821.8021.80166,900
Jun 13, 201722.4022.6522.1322.4022.4084,600
Jun 12, 201722.2522.7522.2022.3022.30113,500
Jun 09, 201722.1022.3521.9022.3522.35178,400
Jun 08, 201721.5522.2021.5522.0022.00183,700
Jun 07, 201721.6021.6521.1521.6021.60164,300
Jun 06, 201721.5021.7521.3521.6521.65126,700
Jun 05, 201722.4522.4521.5021.6521.65156,700
Jun 02, 201722.4022.8522.3822.4522.45186,400
Jun 01, 201721.9022.3521.8022.3022.30128,800
May 31, 201722.0522.0521.3521.8021.80124,000
May 30, 201721.8022.0521.4521.9521.95120,700
May 26, 201721.7021.8521.5021.8021.8098,300
May 25, 201722.1522.3021.7521.7521.7593,000
May 24, 201721.9522.2021.8522.0522.0591,800
May 23, 201722.0022.0821.7321.9521.95113,900
May 22, 201721.8522.2521.7021.8521.8574,300
May 19, 201721.8022.0321.6521.8521.85104,100
May 18, 201721.6521.9521.4021.8021.80224,300
May 17, 201722.1522.3521.5021.6521.65206,200
May 16, 201722.6022.9022.2522.5022.50155,000
May 15, 201722.5522.8022.4022.6022.60139,100
May 12, 201722.8523.0022.5022.5022.5082,800
May 11, 201722.8523.0022.6022.9522.9595,800
May 10, 201722.9023.2322.7522.9522.95291,800
May 09, 201723.0023.2522.8322.9522.95164,900
May 08, 201722.9523.1322.7822.9522.95451,700
May 05, 201722.9023.1522.8023.0523.05246,500
May 04, 201722.9023.1022.6022.8022.8064,100
May 03, 201722.8023.1022.7522.8522.85150,300
May 02, 201723.0523.2522.8322.9522.95186,000
May 01, 201723.1023.3022.8323.0023.00148,700
Apr 28, 201723.2523.4522.8022.9522.95287,200
Apr 27, 201721.8523.5520.8523.3523.35667,700
Apr 26, 201721.4021.9021.4021.8021.80489,900
Apr 25, 201721.5022.0021.4121.5521.55163,400
Apr 24, 201721.1021.5020.7521.3021.30654,300
Apr 21, 201720.9021.0520.7020.9020.90301,600
Apr 20, 201720.7521.0520.6520.9020.90344,700
Apr 19, 201720.6021.1520.5520.6520.65266,000
Apr 18, 201720.1020.5020.1020.5020.50141,500
Apr 17, 201719.9020.3019.7520.1520.15176,300
Apr 13, 201720.0520.1519.8019.9019.90210,000
Apr 12, 201720.6520.6519.9520.0520.05126,300
Apr 11, 201720.1520.8520.1520.8020.80196,700
Apr 10, 201720.6521.0020.2320.2520.25155,900
Apr 07, 201720.4520.7020.3520.6020.60128,300
Apr 06, 201720.3520.6020.2720.5520.55118,900
Apr 05, 201720.3520.6520.1020.4020.40177,500
Apr 04, 201720.1520.5020.0020.2020.20170,600
Apr 03, 201720.8520.9020.1020.1520.15251,400
Mar 31, 201720.9520.9520.6320.7520.75335,500
Mar 30, 201720.9021.0520.7020.9020.90427,700
Mar 29, 201720.8020.9520.7520.8520.8597,100
Mar 28, 201720.8021.2020.5820.8020.80176,200
Mar 27, 201720.6021.0020.2520.9020.90233,400
Mar 24, 201720.9021.0020.6020.7020.70147,200
Mar 23, 201720.3020.8520.1020.8020.80217,100
Mar 22, 201720.5020.8020.0020.3020.30209,000
Mar 21, 201721.3021.6020.4320.4520.45200,000
Mar 20, 201721.4021.5521.1021.3021.30183,200
Mar 17, 201721.3021.6521.0021.4021.40329,900
Mar 16, 201721.7021.7521.3521.4021.40166,400
Mar 15, 201721.4021.6521.2521.6021.60121,000
Mar 14, 201721.1021.3521.0521.2021.20162,700
Mar 13, 201721.2021.4020.9021.2521.25131,100
Mar 10, 201720.9021.3520.8321.2021.20119,800
Mar 09, 201721.0021.4020.8320.9520.95163,500
Mar 08, 201721.4021.5021.1021.1021.10176,800
Mar 07, 201721.5021.7321.2021.2521.25188,000
Mar 06, 201721.4521.6520.6521.5021.50247,400
Mar 03, 201722.6022.7021.6521.7521.75352,100
Mar 02, 201722.9023.0322.4322.6522.65248,100
Mar 01, 201722.6024.2522.2523.0023.00395,000
Feb 28, 201723.2523.3521.4022.0522.05433,000
Feb 27, 201722.8023.5522.6023.3523.35246,300
Feb 24, 201722.5522.8022.3522.8022.8086,500
Feb 23, 201722.9022.9522.0522.7022.70246,600
Feb 22, 201722.8522.9022.6022.8022.8077,100
Feb 21, 201722.6023.0022.6022.9522.95116,300
Feb 17, 201722.7522.8522.3522.5022.50216,600
Feb 16, 201722.6523.0522.6022.7022.70149,300
Feb 15, 201722.4022.7522.3022.6522.65137,100
Feb 14, 201722.4022.6022.3022.4522.45174,400
Feb 13, 201722.5522.8522.2522.5022.50140,700
Feb 10, 201722.2022.5821.9522.5022.50141,000
Feb 09, 201721.8522.2021.7022.1022.10158,600
Feb 08, 201721.8522.0021.6021.8521.85174,800
Feb 07, 201721.9022.1021.8021.8521.85118,100
Feb 06, 201722.1522.4021.7521.8521.85133,200
*Close price adjusted for dividends and splits.
Loading more data...