U.S. markets closed

TriMas Corporation (TRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.73+0.14 (+0.42%)
At close: 4:00PM EST

33.73 0.00 (0.00%)
After hours: 4:39PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202134.2834.5733.6933.7333.73261,300
Feb 26, 202134.4234.8332.6433.5933.59279,900
Feb 25, 202135.8235.9934.5234.6434.64215,200
Feb 24, 202136.2336.6235.7435.7435.74226,500
Feb 23, 202135.4936.0935.0835.9335.93132,500
Feb 22, 202135.3735.6235.2535.5135.51125,400
Feb 19, 202135.0435.7235.0035.6535.65113,600
Feb 18, 202134.9335.1734.4334.8934.89364,600
Feb 17, 202134.4235.2334.4235.0335.03137,100
Feb 16, 202134.7035.2434.2834.6534.65133,700
Feb 12, 202133.4434.6033.4434.5134.5166,500
Feb 11, 202133.3434.3233.2633.6733.67327,200
Feb 10, 202133.3133.6533.0033.4233.42103,300
Feb 09, 202133.6833.6833.2433.5033.5072,200
Feb 08, 202133.7833.9933.2333.8333.8394,700
Feb 05, 202133.3133.6332.8233.4233.4257,800
Feb 04, 202132.9933.3132.5833.0733.0767,200
Feb 03, 202132.6333.0032.2732.7732.7794,600
Feb 02, 202132.5433.0031.9432.7932.79146,900
Feb 01, 202131.9032.4131.2132.2532.25301,200
Jan 29, 202132.2533.8031.4331.6531.65197,500
Jan 28, 202131.7533.0231.3732.2732.27167,400
Jan 27, 202131.6832.7731.0731.3831.38403,200
Jan 26, 202132.8033.1832.6132.7532.75182,700
Jan 25, 202134.0134.0132.2632.5632.56219,500
Jan 22, 202133.3234.4533.0334.2234.22249,900
Jan 21, 202133.8133.9733.1133.5833.58343,400
Jan 20, 202133.5633.8733.2233.6633.66152,100
Jan 19, 202134.2034.7933.4933.6933.69151,700
Jan 15, 202133.5834.2033.5833.8633.86159,300
Jan 14, 202134.0134.3733.7134.1734.17145,900
Jan 13, 202134.0434.8033.1533.8933.89163,000
Jan 12, 202133.3935.0632.6634.1434.14232,000
Jan 11, 202132.1833.2032.1833.1433.1491,000
Jan 08, 202133.6833.7032.0932.5632.56202,500
Jan 07, 202132.9533.5132.6433.3533.35106,400
Jan 06, 202131.8432.9331.8432.7332.73288,000
Jan 05, 202131.0031.4330.9931.2531.25115,700
Jan 04, 202131.9131.9230.8531.0531.05129,800
Dec 31, 202031.7931.8831.4231.6731.67105,000
Dec 30, 202032.5232.5931.4131.6731.67198,100
Dec 29, 202032.3532.3531.7632.2632.26290,000
Dec 28, 202032.3233.0031.5932.3132.31234,100
Dec 24, 202031.5732.0531.1132.0432.04176,200
Dec 23, 202031.6431.8231.1031.5031.50158,400
Dec 22, 202030.4931.4929.7631.3331.33269,500
Dec 21, 202030.5331.2329.6130.2130.21211,500
Dec 18, 202030.5631.1430.1130.8530.85859,400
Dec 17, 202030.5230.5530.1430.4530.45188,200
Dec 16, 202031.0331.0330.0730.3730.37162,300
Dec 15, 202030.8930.9430.3030.8530.85163,500
Dec 14, 202031.3131.3430.3030.4730.47164,800
Dec 11, 202030.6531.1430.4631.0531.05125,400
Dec 10, 202030.2331.3730.0731.1431.14561,400
Dec 09, 202030.6631.0330.1330.9430.94131,900
Dec 08, 202029.8630.4829.8430.3230.32182,700
Dec 07, 202029.6329.9728.5729.8929.89513,400
Dec 04, 202028.4029.6227.8429.5629.56154,100
Dec 03, 202027.5528.1727.3528.1128.11141,700
Dec 02, 202027.5327.7626.8627.6027.60124,400
Dec 01, 202027.1228.6026.8427.5527.55174,500
Nov 30, 202027.3927.5826.5626.7326.73176,600
Nov 27, 202028.1528.1527.1427.6827.6869,500
Nov 25, 202028.1128.4827.3928.1828.18189,200
Nov 24, 202027.5728.4627.1628.2628.26130,600
Nov 23, 202026.9027.3626.5727.2527.25131,500
Nov 20, 202027.2227.3626.2226.7326.73130,900
Nov 19, 202027.8928.1327.1227.5027.5095,500
Nov 18, 202028.4128.6427.9028.0028.00100,900
Nov 17, 202027.5228.5227.4828.2828.28132,200
Nov 16, 202027.8328.1127.6928.0128.01242,700
Nov 13, 202026.9627.4226.7427.2127.2180,000
Nov 12, 202027.5227.5226.3926.7326.73171,300
Nov 11, 202028.7028.7027.4827.7627.7681,600
Nov 10, 202027.9829.0027.8628.7028.70188,400
Nov 09, 202026.7628.2626.7627.6627.66161,600
Nov 06, 202026.0126.4624.8624.8924.8996,600
Nov 05, 202025.7226.6125.7225.8925.89115,600
Nov 04, 202025.6325.7125.2525.6425.64257,200
Nov 03, 202025.5226.1425.5026.1026.10133,900
Nov 02, 202024.7125.1924.5425.0925.09122,200
Oct 30, 202023.8824.8023.1724.3324.33150,500
Oct 29, 202023.4424.0522.8223.8923.89121,800
Oct 28, 202023.4323.8523.2623.6123.61116,200
Oct 27, 202024.8624.8623.8423.9123.91115,700
Oct 26, 202025.1425.1424.5524.9724.97141,600
Oct 23, 202025.3125.5725.1625.5325.53132,700
Oct 22, 202025.1625.5624.8325.1825.18139,500
Oct 21, 202025.0825.5024.7425.0125.01115,900
Oct 20, 202025.4025.4024.8824.9824.98119,300
Oct 19, 202025.2425.4124.9025.1425.1484,000
Oct 16, 202024.4925.2324.0625.0825.08102,300
Oct 15, 202024.0124.7123.3624.5824.5886,000
Oct 14, 202024.2024.5523.8624.1924.1998,600
Oct 13, 202024.6925.1224.1224.2824.2888,300
Oct 12, 202024.7325.1424.5124.9524.9579,300
Oct 09, 202024.7024.9324.5924.7324.7364,300
Oct 08, 202024.2924.7424.0924.5024.5077,900
Oct 07, 202023.7024.1823.5924.0824.08148,900
Oct 06, 202023.8824.0823.4423.5323.53103,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...