TRS - TriMas Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201931.4331.4330.8330.9530.95218,000
Feb 21, 201931.3331.5930.8231.2631.26103,000
Feb 20, 201931.6431.7931.3331.4731.47120,500
Feb 19, 201931.1531.6830.9731.6531.6593,100
Feb 15, 201930.6831.3530.2131.2831.2895,000
Feb 14, 201930.4730.8730.4430.5830.5870,000
Feb 13, 201930.2930.6630.0030.6130.6173,900
Feb 12, 201929.9930.4829.9930.2630.26123,200
Feb 11, 201929.5929.8029.4829.7929.7951,800
Feb 08, 201929.6029.6329.3529.5829.5851,900
Feb 07, 201929.6029.6629.3129.6129.6179,800
Feb 06, 201929.5729.8729.4829.8129.8148,900
Feb 05, 201929.4629.8929.2829.6029.60198,900
Feb 04, 201928.8829.4628.7429.4629.46125,600
Feb 01, 201928.9929.3028.7128.8828.8852,800
Jan 31, 201928.5529.0328.5228.9928.99132,000
Jan 30, 201928.5628.8128.1528.6228.62113,900
Jan 29, 201928.0028.6127.8628.4728.47115,300
Jan 28, 201928.2628.4427.8027.9927.99140,300
Jan 25, 201928.3228.7528.3228.5928.59106,300
Jan 24, 201927.9228.2727.9228.1428.14181,900
Jan 23, 201928.1729.0127.8927.9527.95258,600
Jan 22, 201928.1428.3227.9028.1228.12165,700
Jan 18, 201927.9528.6627.9328.3128.31192,800
Jan 17, 201926.9827.9226.8727.8927.89144,300
Jan 16, 201927.1127.5227.0527.0727.07105,500
Jan 15, 201926.9427.3326.7027.0527.05120,200
Jan 14, 201926.8927.5026.6826.9326.93190,400
Jan 11, 201926.7627.4226.7627.0027.00408,800
Jan 10, 201927.2127.4526.7926.9226.92346,000
Jan 09, 201926.5527.5326.4727.3927.39175,700
Jan 08, 201926.6627.2826.3526.4926.49229,300
Jan 07, 201926.6827.0026.4126.4726.47159,200
Jan 04, 201926.3727.5926.3526.6826.68198,900
Jan 03, 201926.5926.5925.6026.1026.10136,200
Jan 02, 201926.8627.1526.5326.6726.67190,800
Dec 31, 201827.1227.7526.5427.2927.29126,200
Dec 28, 201826.8427.3326.6827.0627.06144,000
Dec 27, 201825.8126.8925.8126.8526.85162,800
Dec 26, 201825.6026.1825.1826.1526.15212,300
Dec 24, 201825.9526.0625.4525.5925.5997,700
Dec 21, 201826.4126.9025.8825.9725.97287,000
Dec 20, 201826.4826.7725.9526.4026.40296,600
Dec 19, 201827.1127.2526.3126.4526.45162,100
Dec 18, 201827.3927.8626.9227.0027.00225,300
Dec 17, 201827.1927.7826.9227.2827.28180,200
Dec 14, 201827.4527.9227.0627.2727.27137,000
Dec 13, 201827.9728.1227.5327.6827.6893,100
Dec 12, 201827.4928.2827.0127.8927.89115,300
Dec 11, 201827.5527.8027.0827.2427.2487,000
Dec 10, 201827.1027.4326.8327.1627.16132,900
Dec 07, 201827.4727.9426.8827.1427.14119,600
Dec 06, 201826.9127.4726.7527.4627.46165,400
Dec 04, 201828.8329.6427.1327.2127.21121,900
Dec 03, 201829.3529.4528.7329.0429.0489,400
Nov 30, 201828.6229.0728.4629.0329.03102,800
Nov 29, 201828.8229.3828.3628.6728.6759,100
Nov 28, 201828.0528.9827.8428.9228.92106,900
Nov 27, 201828.4728.4727.7827.9927.9969,800
Nov 26, 201828.6729.3128.3028.5428.54102,200
Nov 23, 201828.4928.6928.4328.5528.5563,600
Nov 21, 201829.2029.2028.1628.5728.57156,200
Nov 20, 201829.5429.9929.1329.2029.20141,200
Nov 19, 201830.3830.4229.2229.6529.65131,100
Nov 16, 201829.8830.5529.5530.4630.46151,200
Nov 15, 201829.5830.1629.5430.1430.14150,300
Nov 14, 201829.9030.3528.7729.8229.8291,400
Nov 13, 201829.4429.9729.2829.6329.6371,900
Nov 12, 201829.7630.2128.7029.4429.4477,300
Nov 09, 201830.0330.2226.9129.9029.9083,300
Nov 08, 201830.5230.7229.9230.2130.2160,300
Nov 07, 201830.1730.5329.8630.5330.5387,000
Nov 06, 201829.3330.2429.3330.1330.13116,500
Nov 05, 201829.5329.9829.3229.3229.32136,100
Nov 02, 201829.5529.7529.3429.4529.45106,000
Nov 01, 201829.5629.7929.4129.5329.53135,600
Oct 31, 201830.4730.4729.0429.4529.45167,900
Oct 30, 201828.6530.0928.0029.9729.97351,100
Oct 29, 201827.7828.1126.7227.4227.42189,000
Oct 26, 201827.5527.9526.3727.4427.44231,100
Oct 25, 201827.8428.2227.5427.9227.92152,800
Oct 24, 201827.9128.0927.5327.7027.70273,900
Oct 23, 201827.8328.1227.5327.9227.92164,300
Oct 22, 201828.1428.7028.0528.3228.3272,600
Oct 19, 201828.1228.4427.9028.0828.08108,300
Oct 18, 201828.6228.6227.9928.1528.15109,200
Oct 17, 201828.7928.7928.3528.7428.7478,300
Oct 16, 201828.2228.8328.0628.7828.7892,700
Oct 15, 201827.8428.3827.7428.1428.1490,300
Oct 12, 201828.3028.4627.6027.9927.99131,300
Oct 11, 201828.7228.9527.8327.8527.8576,500
Oct 10, 201829.6929.7028.7528.7828.78104,400
Oct 09, 201829.9830.4129.4629.8029.80302,500
Oct 08, 201829.8130.1829.8130.0630.06101,600
Oct 05, 201829.8630.1029.5429.8229.82264,100
Oct 04, 201829.8130.1929.6029.8529.8576,200
Oct 03, 201830.1830.1829.3829.8229.82130,100
Oct 02, 201829.9230.2929.7430.1330.1398,000
Oct 01, 201830.5930.7629.8429.9229.92122,700
Sep 28, 201830.5530.8530.3830.4030.4081,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...