Skip to main content

TriMas Corporation - Common Stock (NQ:TRS)

38.68 +0.68 (+1.79%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 38.38 38.44 37.97 38.00 722,751 -0.67(-1.73%)
Aug 29, 2025 38.77 38.95 38.17 38.67 499,103 -0.10(-0.26%)
Aug 28, 2025 38.77 38.91 38.19 38.77 401,595 +0.10(+0.26%)
Aug 27, 2025 38.51 39.09 38.38 38.67 675,095 -0.06(-0.15%)
Aug 26, 2025 38.13 38.75 37.82 38.73 569,456 +0.47(+1.23%)
Aug 25, 2025 38.31 38.71 38.14 38.26 377,555 -0.07(-0.18%)
Aug 22, 2025 37.67 38.56 37.60 38.33 462,971 +0.66(+1.75%)
Aug 21, 2025 37.05 37.87 37.05 37.67 622,058 +0.32(+0.86%)
Aug 20, 2025 37.22 37.43 36.60 37.35 665,486 +0.16(+0.43%)
Aug 19, 2025 36.79 37.27 36.36 37.19 1,105,213 +0.37(+1.00%)
Aug 18, 2025 36.82 36.85 36.39 36.82 427,663 +0.05(+0.14%)
Aug 15, 2025 37.12 37.15 36.31 36.77 399,637 -0.20(-0.54%)
Aug 14, 2025 37.31 37.33 36.73 36.97 598,259 -0.50(-1.33%)
Aug 13, 2025 37.08 37.49 36.45 37.47 857,499 +1.80(+5.05%)
Aug 12, 2025 35.00 35.68 34.46 35.67 501,380 +0.85(+2.44%)
Aug 11, 2025 35.53 35.66 34.78 34.82 341,132 -0.71(-2.00%)
Aug 08, 2025 35.35 35.68 35.10 35.53 645,540 +0.41(+1.17%)
Aug 07, 2025 35.53 36.00 34.94 35.12 529,267 -0.41(-1.15%)
Aug 06, 2025 35.66 35.80 35.24 35.53 407,502 -0.10(-0.28%)
Aug 05, 2025 35.24 35.67 34.73 35.63 522,278 +0.63(+1.80%)
Aug 04, 2025 34.97 35.50 34.56 35.00 407,412 +0.12(+0.34%)
Aug 01, 2025 35.47 35.50 34.24 34.88 511,326 -0.81(-2.27%)
Jul 31, 2025 35.29 35.88 34.93 35.69 568,245 +0.03(+0.08%)
Jul 30, 2025 34.97 36.14 34.40 35.66 1,134,992 +0.83(+2.38%)
Jul 29, 2025 36.43 36.73 33.66 34.83 1,404,778 +3.39(+10.77%)
Jul 28, 2025 31.36 31.64 31.16 31.44 358,392 +0.05(+0.16%)
Jul 25, 2025 31.62 31.66 31.09 31.39 326,137 -0.10(-0.32%)
Jul 24, 2025 31.47 31.73 30.86 31.49 305,902 -0.02(-0.06%)
Jul 23, 2025 30.86 31.71 30.64 31.51 409,720 +0.74(+2.42%)
Jul 22, 2025 30.59 30.96 30.41 30.77 256,413 +0.24(+0.80%)
Jul 21, 2025 29.97 30.94 29.90 30.53 384,523 +0.49(+1.63%)
Jul 18, 2025 30.28 30.51 29.92 30.04 359,501 +0.03(+0.10%)
Jul 17, 2025 29.43 30.13 29.37 30.01 550,429 +0.62(+2.11%)
Jul 16, 2025 29.49 29.74 29.03 29.39 247,271 +0.08(+0.27%)
Jul 15, 2025 30.33 30.35 29.30 29.31 224,428 -0.96(-3.17%)
Jul 14, 2025 29.80 30.40 29.52 30.27 375,484 +0.19(+0.63%)
Jul 11, 2025 29.97 30.21 29.62 30.08 263,536 +0.04(+0.13%)
Jul 10, 2025 29.81 30.22 29.52 30.04 221,653 +0.10(+0.35%)
Jul 09, 2025 29.64 29.97 29.36 29.93 369,333 +0.35(+1.20%)
Jul 08, 2025 29.73 29.75 28.94 29.58 168,794 -0.10(-0.34%)
Jul 07, 2025 29.62 29.97 29.52 29.68 197,894 -0.26(-0.87%)
Jul 03, 2025 29.73 29.97 29.50 29.94 142,229 +0.21(+0.71%)
Jul 02, 2025 29.08 30.02 29.02 29.73 395,656 +0.71(+2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.