TRS - TriMas Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201930.5030.6630.3730.5630.56174,277
Dec 09, 201930.9831.0330.4630.5830.58290,800
Dec 06, 201931.1131.4230.9130.9730.97150,500
Dec 05, 201930.7631.1830.6330.7830.78142,500
Dec 04, 201930.7730.9830.5430.5930.59161,500
Dec 03, 201930.9530.9530.6030.7530.75121,500
Dec 02, 201931.0531.4130.8931.1231.12202,900
Nov 29, 201931.1931.2330.9130.9830.9832,500
Nov 27, 201931.0731.3730.7631.2731.27121,100
Nov 26, 201931.0631.3530.8031.0331.03115,300
Nov 25, 201930.3931.2730.0831.1631.16151,400
Nov 22, 201930.2430.3830.1730.3130.31106,900
Nov 21, 201930.5430.6330.1630.3330.33128,800
Nov 20, 201930.7431.2130.4230.5730.57192,500
Nov 19, 201930.8131.1430.5830.8930.89465,100
Nov 18, 201931.0431.1730.6530.8230.8285,000
Nov 15, 201931.1031.2230.9131.2031.20139,900
Nov 14, 201931.1731.3530.8230.8630.8682,200
Nov 13, 201931.2531.3830.7831.2731.27156,700
Nov 12, 201931.3931.7931.1031.3131.31175,600
Nov 11, 201931.2131.5331.1231.3031.3097,200
Nov 08, 201931.1131.6230.9431.3231.32175,900
Nov 07, 201930.9031.4330.7531.3031.30123,000
Nov 06, 201930.6730.8130.4130.6530.65138,000
Nov 05, 201930.0830.6229.8230.5930.59199,800
Nov 04, 201931.4031.4029.9230.3430.34277,300
Nov 01, 201932.4933.0732.4033.0433.0487,000
Oct 31, 201932.1732.3531.8932.3232.32122,500
Oct 30, 201932.1632.3231.7932.1832.18155,100
Oct 29, 201931.8132.2631.8132.2432.24132,400
Oct 28, 201931.6932.1131.6931.8631.8672,600
Oct 25, 201931.3131.6431.2331.5531.5575,600
Oct 24, 201931.3631.4531.2031.2831.2873,600
Oct 23, 201931.2831.2830.7531.2431.24121,800
Oct 22, 201930.8731.3730.7831.2831.28127,900
Oct 21, 201930.6031.1230.3030.8030.8095,700
Oct 18, 201930.1530.6829.9630.5230.52119,900
Oct 17, 201929.8330.1929.7630.1830.18112,500
Oct 16, 201929.5529.8529.4429.7229.7266,300
Oct 15, 201929.3629.6529.1229.6229.6274,000
Oct 14, 201929.5229.7429.0029.2529.2582,200
Oct 11, 201929.6930.2229.5429.5629.56135,100
Oct 10, 201929.2029.3929.0229.2729.2792,500
Oct 09, 201929.3229.3228.9729.0829.0888,900
Oct 08, 201929.3529.5228.8429.0429.04300,000
Oct 07, 201929.3529.5629.3329.4029.4089,200
Oct 04, 201929.2329.6029.0929.5329.5368,800
Oct 03, 201929.4229.5128.9229.3229.3262,300
Oct 02, 201929.6029.9129.1429.4129.41106,800
Oct 01, 201930.6831.0729.7429.8629.8680,900
Sep 30, 201930.8431.0030.5730.6530.65200,500
Sep 27, 201931.0531.2930.6730.7530.7565,400
Sep 26, 201930.9831.1530.5630.9030.9076,300
Sep 25, 201930.2731.0030.2030.9930.99109,000
Sep 24, 201930.7130.7930.1530.3530.35124,700
Sep 23, 201930.7431.0230.6230.6830.6892,300
Sep 20, 201930.5931.0130.5530.8830.88297,200
Sep 19, 201930.9931.2030.6030.6230.6297,200
Sep 18, 201931.4031.4030.6230.9130.91143,200
Sep 17, 201931.1731.3630.7331.3331.3383,400
Sep 16, 201931.7232.1631.3631.3731.37101,100
Sep 13, 201931.2932.2431.1631.9431.94102,900
Sep 12, 201931.5231.5330.7731.0431.04240,900
Sep 11, 201930.6231.3730.4331.3731.37162,500
Sep 10, 201930.3730.8130.2230.5030.5099,700
Sep 09, 201930.1530.5730.0430.3730.37121,900
Sep 06, 201930.4330.4330.0730.1230.1264,600
Sep 05, 201929.5530.3929.5530.2830.28121,200
Sep 04, 201929.3829.4329.1529.2829.2871,500
Sep 03, 201929.2329.3228.8129.1029.10143,900
Aug 30, 201929.5329.5329.1729.3829.3880,300
Aug 29, 201929.1029.3929.1029.3529.35114,100
Aug 28, 201928.7429.1928.5828.9328.9382,000
Aug 27, 201928.9629.0828.7428.7728.77111,300
Aug 26, 201928.9929.0428.4928.7828.78138,800
Aug 23, 201929.2429.3228.5728.6328.63145,800
Aug 22, 201929.3829.5929.1329.2729.2781,100
Aug 21, 201929.1729.5629.1529.3729.37109,400
Aug 20, 201929.5929.6029.0729.1329.1354,900
Aug 19, 201929.5029.7229.2629.5329.5374,800
Aug 16, 201929.1029.3029.0329.2429.2464,600
Aug 15, 201928.7729.0928.6128.9328.93112,100
Aug 14, 201928.8329.1828.5528.6828.68136,600
Aug 13, 201928.9529.5828.6629.2529.2552,100
Aug 12, 201928.9729.2728.9229.0329.0381,300
Aug 09, 201929.6629.8528.9429.1329.1377,000
Aug 08, 201929.6630.0329.5529.6329.63121,100
Aug 07, 201929.3429.7029.2229.5129.51118,100
Aug 06, 201929.4029.8529.1829.6429.64142,700
Aug 05, 201929.6829.8728.9929.3729.37213,600
Aug 02, 201929.9030.2929.6230.0630.0697,900
Aug 01, 201930.0330.3529.9130.0230.02238,600
Jul 31, 201930.7331.1129.8629.9929.99261,800
Jul 30, 201929.5630.7029.0830.6430.64230,600
Jul 29, 201930.8531.1430.4330.5530.55135,900
Jul 26, 201930.7930.9530.4430.8830.88172,300
Jul 25, 201931.3031.4830.7330.7930.79107,500
Jul 24, 201930.8531.3530.7431.3531.35108,100
Jul 23, 201930.7131.1630.7131.0331.0385,700
Jul 22, 201930.7530.8830.5330.6830.6863,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...