TRS - TriMas Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 19, 201930.3131.0830.3130.7630.76111,300
Jul 18, 201930.4730.5530.1830.4030.4070,800
Jul 17, 201931.2531.2530.4430.4830.4887,000
Jul 16, 201931.1731.6331.0631.2931.29109,300
Jul 15, 201931.1031.1430.6231.1431.1494,700
Jul 12, 201930.7031.3930.5431.0931.09197,500
Jul 11, 201930.4330.7329.8930.7230.72395,200
Jul 10, 201930.7130.7130.4030.4530.4578,500
Jul 09, 201930.4130.5630.1730.5530.55108,400
Jul 08, 201930.6330.9130.4030.5630.56106,900
Jul 05, 201930.5330.7730.1030.7730.7781,500
Jul 03, 201931.0331.0330.6330.7030.7049,800
Jul 02, 201930.8631.1330.6430.9230.92104,500
Jul 01, 201931.1531.4130.5030.8230.82128,900
Jun 28, 201930.2831.1230.2830.9730.97376,200
Jun 27, 201930.0730.3129.7230.2830.28266,600
Jun 26, 201930.0830.2229.8429.9129.9188,200
Jun 25, 201929.7130.1329.6429.9729.97154,900
Jun 24, 201929.7230.0429.5129.7129.71215,100
Jun 21, 201929.8429.9429.4529.7329.73261,300
Jun 20, 201929.9530.1529.5030.0530.05101,700
Jun 19, 201929.6629.9029.6229.7029.70112,500
Jun 18, 201929.6330.1929.6329.7529.75118,300
Jun 17, 201929.6029.6029.3329.4729.4787,500
Jun 14, 201929.9429.9429.3929.5929.5989,200
Jun 13, 201929.5929.9029.5929.8929.8996,100
Jun 12, 201929.7029.7029.3129.5129.5175,800
Jun 11, 201929.8630.1829.5429.7329.73154,900
Jun 10, 201929.7029.8728.2329.7729.7796,500
Jun 07, 201929.8530.0429.6129.6529.6592,200
Jun 06, 201929.7829.9429.4529.7129.71170,400
Jun 05, 201930.1130.7929.3529.8129.81107,600
Jun 04, 201929.4230.1229.3530.1030.10196,400
Jun 03, 201928.6029.3128.6029.1829.18208,100
May 31, 201928.6228.8328.4528.6528.65126,100
May 30, 201928.9829.3328.6728.9628.96179,600
May 29, 201928.9129.1928.6529.0129.01200,400
May 28, 201929.3029.3528.9228.9628.96220,000
May 24, 201929.3429.5528.9629.2129.21187,700
May 23, 201930.0030.0028.7529.1329.13204,800
May 22, 201930.2430.4030.0330.2130.21140,300
May 21, 201929.9230.4529.8230.3330.33155,200
May 20, 201929.8130.2829.6229.9229.92159,400
May 17, 201930.5030.6729.9730.0330.03145,700
May 16, 201930.4631.0230.4630.7230.72120,300
May 15, 201930.1730.4629.9930.4530.45106,100
May 14, 201929.9730.5629.8430.4130.41187,500
May 13, 201929.9730.0229.6729.8929.89151,300
May 10, 201930.1330.4129.7230.4030.40288,300
May 09, 201930.1430.4629.4930.2030.20191,300
May 08, 201930.7630.7630.3430.3630.36135,200
May 07, 201930.9831.1330.4230.7330.73319,200
May 06, 201930.8531.5930.0431.2331.23149,100
May 03, 201931.2031.6130.9531.2531.25276,800
May 02, 201930.7831.1130.5030.9230.92113,400
May 01, 201931.0631.4329.7930.9230.92147,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...