TRS

Trimas Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Trimas Corporation TRS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.97 3.34% 30.01 16:14:32
Open Price Low Price High Price Close Price Prev Close
29.20 28.90 30.27 30.01 29.04
more quote information »

TRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.0530.2728.5829.54167,161-0.04-0.13%
1 Month31.5332.5728.5830.46103,798-1.52-4.82%
3 Months30.5734.1027.8630.79121,232-0.56-1.83%
6 Months31.1534.1027.8631.08141,283-1.14-3.66%
1 Year23.1136.6222.422530.75164,6716.9029.86%
3 Years31.4036.6218.0528.46159,727-1.39-4.43%
5 Years18.0236.6217.255926.71159,87911.9966.54%

TRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 30.01 0.97 3.34% 29.20 30.27 28.90 77,014
Sep 22 2021 29.04 0.35 1.22% 28.95 29.44 28.77 77,585
Sep 21 2021 28.69 -0.45 -1.54% 29.37 29.37 28.58 108,103
Sep 20 2021 29.14 -0.77 -2.57% 29.27 29.44 28.75 121,881
Sep 17 2021 29.91 0.11 0.37% 29.91 30.03 29.06 412,076
Sep 16 2021 29.80 -0.20 -0.67% 30.05 30.05 29.06 116,162
Sep 15 2021 30.00 0.40 1.35% 29.58 30.07 29.54 87,681
Sep 14 2021 29.60 -0.44 -1.46% 30.21 30.35 29.46 70,160
Sep 13 2021 30.04 0.50 1.69% 29.87 30.10 29.45 83,052
Sep 10 2021 29.54 -0.97 -3.18% 30.69 30.74 29.46 89,559
Sep 09 2021 30.51 -0.37 -1.2% 31.02 31.2381 30.49 81,635
Sep 08 2021 30.88 -0.02 -0.06% 28.975 31.25 28.975 75,748
Sep 07 2021 30.90 -0.92 -2.89% 31.73 31.73 30.78 59,569
Sep 03 2021 31.82 -0.18 -0.56% 32.03 32.1725 31.76 50,490
Sep 02 2021 32.00 -0.25 -0.78% 32.24 32.31 31.75 111,315
Sep 01 2021 32.25 0.14 0.44% 32.18 32.47 31.88 62,684
Aug 31 2021 32.11 -0.25 -0.77% 32.38 32.38 31.95 64,306
Aug 30 2021 32.36 0.25 0.78% 32.39 32.57 32.10 60,780
Aug 27 2021 32.11 0.54 1.71% 31.77 32.56 31.77 152,899
Aug 26 2021 31.57 0.07 0.22% 31.53 31.60 31.21 86,478
Aug 25 2021 31.50 0.02 0.06% 31.63 31.795 30.17 75,419
Aug 24 2021 31.48 0.31 0.99% 31.41 31.88 30.975 69,703
See More Historical Prices »


Your Recent History
NASDAQ
TRS
Trimas
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.