TriMas Corporation - Common Stock (TRS)

Last Price38.22

Change-0.02 (-0.05%)

NASDAQ· Last Trade: Sep 11th, 1:34 AM EDT

Historical Prices For TriMas Corporation - Common Stock (TRS)

Date Range:

2026-06-11 - 2026-09-11

Date	Open	High	Low	Close	Volume	Adjusted Close
9/10/2026	38.00	38.33	37.89	38.22	299,809	38.22
9/09/2026	38.43	38.66	38.16	38.24	243,123	38.24
9/08/2026	39.34	39.52	38.68	38.73	254,076	38.73
9/04/2026	38.71	39.51	38.71	39.48	222,900	39.48
9/03/2026	39.40	39.51	38.31	38.85	270,078	38.85
9/02/2026	39.25	39.91	39.06	39.19	264,348	39.19
9/01/2026	38.64	39.08	38.32	38.91	413,390	38.91
8/31/2026	39.19	39.67	38.57	38.78	435,494	38.78
8/28/2026	39.79	39.98	38.33	39.53	305,705	39.53
8/27/2026	39.98	40.16	38.90	39.58	311,463	39.58
8/26/2026	39.95	40.48	39.45	40.14	622,400	40.14
8/25/2026	39.91	39.91	39.16	39.75	374,334	39.75
8/24/2026	39.46	40.00	39.25	39.57	507,992	39.57
8/21/2026	38.96	39.39	38.40	39.38	495,677	39.38
8/20/2026	38.19	38.65	38.04	38.57	264,105	38.57
8/19/2026	39.10	39.45	38.21	38.53	404,298	38.53
8/18/2026	39.14	39.28	38.50	38.81	448,841	38.81
8/17/2026	38.94	39.19	38.58	39.14	419,804	39.14
8/14/2026	38.65	39.00	38.30	38.94	266,171	38.94
8/13/2026	39.47	40.46	38.57	38.70	395,697	38.70
8/12/2026	40.31	40.31	39.12	39.24	505,280	39.24
8/11/2026	40.23	40.95	39.51	39.76	438,870	39.76
8/10/2026	39.91	40.42	39.64	40.00	430,289	40.00
8/07/2026	40.87	42.08	40.10	40.24	490,066	40.24
8/06/2026	41.30	41.75	40.36	40.48	461,962	40.48
8/05/2026	40.72	41.38	40.32	40.91	372,724	40.87
8/04/2026	40.91	41.50	40.27	40.51	549,475	40.47
8/03/2026	40.33	41.38	39.77	40.44	684,063	40.40
7/31/2026	37.75	40.09	36.89	39.93	693,088	39.89
7/30/2026	37.30	38.51	35.46	38.06	881,079	38.02
7/29/2026	39.87	40.09	39.09	39.33	453,096	39.29
7/28/2026	40.56	40.99	40.02	40.22	437,210	40.18
7/27/2026	40.24	40.66	39.90	40.56	418,344	40.52
7/24/2026	40.20	40.30	39.56	40.03	266,996	39.99
7/23/2026	39.62	40.34	39.03	40.22	232,950	40.18
7/22/2026	40.39	40.73	39.79	39.98	323,597	39.94
7/21/2026	40.16	40.76	39.80	40.53	514,358	40.49
7/20/2026	40.94	41.13	39.83	39.93	312,937	39.89
7/17/2026	40.21	41.19	40.16	40.68	329,983	40.64
7/16/2026	40.11	41.19	40.11	40.90	407,804	40.86
7/15/2026	40.64	41.15	40.14	40.39	315,171	40.35
7/14/2026	40.94	41.23	40.28	40.64	231,331	40.60
7/13/2026	41.14	41.49	40.14	40.53	417,736	40.49
7/10/2026	41.44	42.47	40.95	41.41	234,782	41.37
7/09/2026	41.22	41.92	40.99	41.48	379,594	41.44
7/08/2026	40.60	40.89	39.69	40.84	429,625	40.80
7/07/2026	41.21	41.21	40.12	40.76	599,659	40.72
7/06/2026	42.00	42.79	41.24	41.33	350,337	41.29
7/02/2026	43.28	43.52	41.14	42.01	343,499	41.97
7/01/2026	44.94	45.42	43.05	43.28	469,639	43.24
6/30/2026	44.47	45.17	44.31	45.03	337,659	44.99
6/29/2026	44.58	44.58	43.16	44.52	338,801	44.48
6/26/2026	44.15	44.61	43.62	44.58	908,885	44.54
6/25/2026	43.98	44.89	43.42	44.07	417,665	44.03
6/24/2026	43.11	44.23	42.84	43.60	387,404	43.56
6/23/2026	43.93	44.41	43.04	43.10	505,776	43.06
6/22/2026	43.78	44.87	43.30	44.36	738,246	44.32
6/18/2026	42.92	44.10	42.74	43.77	1,745,755	43.73
6/17/2026	42.23	43.22	42.20	42.62	546,574	42.58
6/16/2026	42.02	42.69	41.86	42.23	482,367	42.19
6/15/2026	42.12	42.49	41.63	41.78	804,180	41.74
6/12/2026	41.16	41.65	41.09	41.32	431,878	41.28
6/11/2026	40.78	41.33	40.21	41.02	662,756	40.98