TriMas Corporation - Common Stock (TRS)

Historical Prices For TriMas Corporation - Common Stock (TRS)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	34.40	34.47	33.76	34.18	453,537	34.18
12/02/2025	33.84	34.39	33.03	34.32	588,656	34.32
12/01/2025	33.88	34.17	33.31	33.76	647,254	33.76
11/28/2025	33.59	34.21	33.59	34.07	336,047	34.07
11/26/2025	33.06	34.10	33.06	34.00	552,874	34.00
11/25/2025	32.96	33.43	32.96	33.25	644,348	33.25
11/24/2025	32.00	33.08	31.66	32.85	743,148	32.85
11/21/2025	31.77	32.70	31.77	32.12	730,819	32.12
11/20/2025	32.57	32.99	31.70	31.77	640,164	31.77
11/19/2025	31.72	32.87	31.72	32.12	1,073,794	32.12
11/18/2025	31.29	32.02	31.20	31.65	2,811,922	31.65
11/17/2025	31.28	31.77	31.05	31.44	1,100,207	31.44
11/14/2025	32.24	32.24	31.07	31.24	705,469	31.24
11/13/2025	31.39	31.42	30.43	31.08	539,335	31.08
11/12/2025	31.70	32.09	31.20	31.72	1,502,164	31.72
11/11/2025	31.72	31.87	31.26	31.54	516,159	31.54
11/10/2025	31.39	32.74	30.94	31.58	676,579	31.58
11/07/2025	31.81	32.08	30.91	31.16	740,439	31.16
11/06/2025	32.79	33.39	31.68	31.79	719,277	31.79
11/05/2025	33.70	33.70	31.88	32.63	979,247	32.59
11/04/2025	38.19	38.74	33.21	33.69	1,775,576	33.65
11/03/2025	35.50	36.14	35.18	36.12	271,704	36.08
10/31/2025	35.56	35.77	35.07	35.53	357,680	35.49
10/30/2025	36.95	37.57	35.60	35.83	336,518	35.79
10/29/2025	37.47	37.85	36.45	37.02	563,700	36.97
10/28/2025	36.58	39.01	38.24	37.89	911,879	37.84
10/27/2025	39.96	40.30	38.97	39.07	597,507	39.02
10/24/2025	39.62	39.99	39.16	39.95	338,142	39.90
10/23/2025	38.34	39.48	38.34	39.45	483,300	39.40
10/22/2025	38.40	38.67	37.83	38.36	373,290	38.31
10/21/2025	37.54	38.27	37.50	38.26	262,579	38.21
10/20/2025	36.97	37.87	36.74	37.83	326,134	37.78
10/17/2025	36.69	36.96	36.43	36.89	272,186	36.84
10/16/2025	36.65	37.13	36.52	36.74	229,171	36.70
10/15/2025	37.01	38.03	36.30	36.68	213,276	36.63
10/14/2025	35.68	36.77	35.44	36.74	334,857	36.70
10/13/2025	36.24	36.97	35.54	35.88	458,067	35.84
10/10/2025	36.73	37.20	35.79	35.84	403,930	35.80
10/09/2025	37.33	37.52	36.45	36.53	286,945	36.49
10/08/2025	37.48	37.48	36.95	37.36	228,010	37.31
10/07/2025	37.29	37.61	36.73	37.18	289,927	37.13
10/06/2025	37.68	37.76	37.08	37.13	312,358	37.08
10/03/2025	37.57	38.07	37.42	37.71	308,732	37.66
10/02/2025	37.86	37.98	36.95	37.48	362,739	37.43
10/01/2025	38.38	38.59	37.60	37.82	289,854	37.77
9/30/2025	38.50	39.12	38.45	38.64	459,866	38.59
9/29/2025	38.77	38.94	37.60	38.50	707,501	38.45
9/26/2025	37.98	38.52	37.71	38.40	501,344	38.35
9/25/2025	38.53	38.66	37.74	37.94	484,256	37.89
9/24/2025	39.73	40.34	38.48	38.65	263,532	38.60
9/23/2025	39.86	40.13	39.41	39.58	239,813	39.53
9/22/2025	39.79	40.26	39.24	39.74	383,739	39.69
9/19/2025	40.05	40.07	39.75	39.92	927,713	39.87
9/18/2025	39.12	40.03	39.04	40.02	298,124	39.97
9/17/2025	39.50	39.63	38.85	39.12	388,077	39.07
9/16/2025	39.54	39.54	38.87	39.47	652,337	39.42
9/15/2025	39.00	39.69	38.86	39.54	531,578	39.49
9/12/2025	39.17	39.45	38.77	39.00	616,231	38.95
9/11/2025	38.53	39.38	37.85	39.20	744,689	39.15
9/10/2025	38.24	38.49	37.97	38.41	459,774	38.36
9/09/2025	39.10	39.14	37.93	38.28	503,534	38.23
9/08/2025	38.89	39.36	38.02	39.10	761,174	39.05
9/05/2025	39.32	39.70	38.49	38.73	438,958	38.68
9/04/2025	38.47	39.27	38.38	39.26	525,470	39.21