TriMas Corporation - Common Stock (TRS)
36.18
+0.73 (2.06%)
NASDAQ · Last Trade: Apr 7th, 8:49 PM EDT
Historical Prices For TriMas Corporation - Common Stock (TRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2026 | 35.39 | 36.45 | 35.38 | 36.18 | 477,690 | 36.18 |
| 4/06/2026 | 35.58 | 35.98 | 35.23 | 35.45 | 517,418 | 35.45 |
| 4/02/2026 | 35.80 | 36.25 | 35.19 | 35.68 | 605,932 | 35.68 |
| 4/01/2026 | 36.24 | 36.76 | 35.80 | 36.35 | 688,646 | 36.35 |
| 3/31/2026 | 36.00 | 36.37 | 35.48 | 35.94 | 720,925 | 35.94 |
| 3/30/2026 | 36.27 | 36.30 | 35.47 | 35.55 | 349,383 | 35.55 |
| 3/27/2026 | 36.07 | 36.64 | 35.37 | 35.67 | 319,710 | 35.67 |
| 3/26/2026 | 36.97 | 37.52 | 36.59 | 36.62 | 335,210 | 36.62 |
| 3/25/2026 | 36.92 | 37.53 | 36.66 | 37.17 | 409,941 | 37.17 |
| 3/24/2026 | 35.04 | 36.62 | 35.02 | 36.61 | 549,374 | 36.61 |
| 3/23/2026 | 35.07 | 35.62 | 35.00 | 35.31 | 754,807 | 35.31 |
| 3/20/2026 | 34.04 | 34.37 | 33.67 | 34.04 | 764,198 | 34.04 |
| 3/19/2026 | 33.63 | 34.32 | 33.09 | 34.11 | 438,647 | 34.11 |
| 3/18/2026 | 34.71 | 35.18 | 34.08 | 34.12 | 617,411 | 34.12 |
| 3/17/2026 | 35.83 | 36.08 | 34.66 | 35.14 | 455,477 | 35.14 |
| 3/16/2026 | 35.43 | 35.77 | 35.08 | 35.47 | 469,608 | 35.47 |
| 3/13/2026 | 35.66 | 36.02 | 34.71 | 35.04 | 390,764 | 35.04 |
| 3/12/2026 | 36.46 | 36.92 | 34.93 | 35.29 | 459,442 | 35.29 |
| 3/11/2026 | 37.69 | 38.82 | 36.87 | 36.93 | 468,877 | 36.93 |
| 3/10/2026 | 36.98 | 39.25 | 36.98 | 38.11 | 620,993 | 38.11 |
| 3/09/2026 | 36.76 | 37.20 | 36.39 | 36.75 | 717,767 | 36.75 |
| 3/06/2026 | 38.55 | 38.55 | 37.00 | 37.44 | 579,180 | 37.44 |
| 3/05/2026 | 39.11 | 39.70 | 37.99 | 38.69 | 420,678 | 38.69 |
| 3/04/2026 | 38.34 | 39.80 | 37.98 | 39.52 | 468,866 | 39.52 |
| 3/03/2026 | 37.18 | 38.40 | 36.91 | 38.33 | 796,467 | 38.33 |
| 3/02/2026 | 38.42 | 39.64 | 37.26 | 37.94 | 763,389 | 37.94 |
| 2/27/2026 | 37.29 | 39.16 | 36.24 | 39.08 | 990,440 | 39.08 |
| 2/26/2026 | 39.86 | 42.00 | 37.22 | 38.00 | 606,355 | 38.00 |
| 2/25/2026 | 36.58 | 37.02 | 35.61 | 36.85 | 549,082 | 36.85 |
| 2/24/2026 | 36.60 | 36.72 | 36.12 | 36.40 | 282,213 | 36.40 |
| 2/23/2026 | 36.74 | 37.24 | 36.19 | 36.51 | 239,762 | 36.51 |
| 2/20/2026 | 37.74 | 38.12 | 36.56 | 37.08 | 561,973 | 37.08 |
| 2/19/2026 | 36.80 | 38.05 | 36.50 | 38.04 | 479,531 | 38.04 |
| 2/18/2026 | 36.43 | 37.07 | 36.22 | 37.03 | 903,268 | 37.03 |
| 2/17/2026 | 36.15 | 36.79 | 35.53 | 36.58 | 386,698 | 36.58 |
| 2/13/2026 | 35.78 | 36.81 | 35.60 | 36.27 | 449,919 | 36.27 |
| 2/12/2026 | 36.02 | 36.30 | 35.49 | 35.75 | 278,927 | 35.75 |
| 2/11/2026 | 36.27 | 36.63 | 35.87 | 36.01 | 437,735 | 36.01 |
| 2/10/2026 | 36.14 | 36.63 | 35.72 | 36.25 | 450,753 | 36.25 |
| 2/09/2026 | 35.95 | 36.27 | 35.88 | 36.00 | 338,294 | 36.00 |
| 2/06/2026 | 35.10 | 36.36 | 35.10 | 36.11 | 403,039 | 36.11 |
| 2/05/2026 | 34.89 | 35.07 | 34.49 | 34.78 | 299,045 | 34.78 |
| 2/04/2026 | 35.13 | 35.41 | 34.73 | 35.04 | 264,558 | 35.04 |
| 2/03/2026 | 35.04 | 35.44 | 34.63 | 34.92 | 264,904 | 34.92 |
| 2/02/2026 | 34.56 | 35.34 | 34.56 | 34.95 | 273,932 | 34.95 |
| 1/30/2026 | 34.33 | 35.00 | 34.16 | 34.77 | 300,964 | 34.77 |
| 1/29/2026 | 34.33 | 34.79 | 33.80 | 34.41 | 333,061 | 34.41 |
| 1/28/2026 | 34.46 | 34.55 | 33.90 | 34.29 | 254,231 | 34.29 |
| 1/27/2026 | 34.47 | 34.78 | 34.05 | 34.43 | 237,337 | 34.43 |
| 1/26/2026 | 34.70 | 34.82 | 34.27 | 34.55 | 354,383 | 34.55 |
| 1/23/2026 | 34.20 | 34.54 | 33.88 | 34.50 | 327,505 | 34.50 |
| 1/22/2026 | 34.84 | 35.19 | 34.12 | 34.32 | 396,446 | 34.32 |
| 1/21/2026 | 33.92 | 34.70 | 33.51 | 34.59 | 361,199 | 34.59 |
| 1/20/2026 | 34.24 | 35.35 | 33.52 | 33.73 | 398,397 | 33.73 |
| 1/16/2026 | 34.84 | 35.14 | 34.31 | 34.70 | 421,979 | 34.70 |
| 1/15/2026 | 34.75 | 35.19 | 34.40 | 34.90 | 630,888 | 34.90 |
| 1/14/2026 | 34.84 | 35.28 | 34.00 | 34.64 | 403,227 | 34.64 |
| 1/13/2026 | 35.17 | 35.60 | 34.55 | 34.81 | 408,787 | 34.81 |
| 1/12/2026 | 35.02 | 35.34 | 34.69 | 35.08 | 426,086 | 35.08 |
| 1/09/2026 | 35.00 | 35.51 | 34.78 | 35.07 | 634,070 | 35.07 |
| 1/08/2026 | 34.61 | 35.47 | 34.61 | 34.94 | 887,618 | 34.94 |