ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TRS TriMas Corporation

26.73
0.25 (0.94%)
After Hours
Last Updated: 16:45:58
Delayed by 15 minutes

TRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 26.48 0.48 1.85% 26.16 26.63 25.97 212,987
Mar 26 2024 26.00 0.02 0.08% 26.11 26.249 25.86 215,790
Mar 25 2024 25.98 0.25 0.97% 25.83 26.28 25.59 172,725
Mar 22 2024 25.73 -0.22 -0.85% 26.04 26.33 25.6351 212,880
Mar 21 2024 25.95 0.20 0.78% 25.76 26.05 25.76 267,792
Mar 20 2024 25.75 0.38 1.50% 25.25 25.83 25.18 189,180
Mar 19 2024 25.37 0.48 1.93% 24.89 25.435 24.89 165,316
Mar 18 2024 24.89 -0.03 -0.12% 24.81 25.03 24.73 215,513
Mar 15 2024 24.92 0.34 1.38% 24.43 24.955 24.43 256,846
Mar 14 2024 24.58 -0.28 -1.13% 24.71 24.73 24.45 320,736
Mar 13 2024 24.86 0.09 0.36% 24.76 25.21 24.51 188,562
Mar 12 2024 24.77 0.06 0.24% 24.53 24.94 24.47 257,780
Mar 11 2024 24.71 -0.04 -0.16% 24.70 24.77 24.26 202,142
Mar 08 2024 24.75 0.13 0.53% 24.87 25.00 24.59 227,637
Mar 07 2024 24.62 -0.09 -0.36% 24.75 24.91 24.35 286,536
Mar 06 2024 24.71 0.58 2.40% 24.15 24.805 24.03 253,446
Mar 05 2024 24.13 0.69 2.94% 23.29 24.3625 23.29 250,855
Mar 04 2024 23.44 -0.04 -0.17% 23.92 24.1639 23.41 343,992
Mar 01 2024 23.48 -0.02 -0.09% 23.81 24.16 23.34 544,956
Feb 29 2024 23.50 -2.17 -8.45% 25.40 25.53 22.73 688,962
Feb 28 2024 25.67 -0.05 -0.19% 25.53 25.915 25.41 298,656
Feb 27 2024 25.72 0.06 0.23% 25.76 25.84 25.61 249,908
Feb 26 2024 25.66 -0.18 -0.70% 25.70 25.975 25.45 241,919
Feb 23 2024 25.84 0.20 0.78% 25.64 25.96 25.51 300,509
Feb 22 2024 25.64 0.01 0.04% 25.47 25.75 25.39 313,720
Feb 21 2024 25.63 0.35 1.38% 25.25 25.71 25.225 260,092
Feb 20 2024 25.28 0.06 0.24% 24.97 25.38 24.9527 247,543
Feb 16 2024 25.22 -0.15 -0.59% 25.27 25.39 24.93 306,838
Feb 15 2024 25.37 0.63 2.55% 24.97 25.645 24.84 296,165
Feb 14 2024 24.74 0.53 2.19% 24.47 24.76 24.17 262,833
Feb 13 2024 24.21 -1.14 -4.50% 24.81 24.96 24.08 317,954
Feb 12 2024 25.35 0.35 1.40% 24.93 25.51 24.65 228,985
Feb 09 2024 25.00 0.60 2.46% 24.46 25.04 24.16 221,335
Feb 08 2024 24.40 0.28 1.16% 24.19 24.47 24.07 286,376
Feb 07 2024 24.12 -0.28 -1.15% 24.47 24.47 24.05 310,080
Feb 06 2024 24.40 -0.05 -0.20% 24.35 24.57 24.285 115,162
Feb 05 2024 24.45 -0.45 -1.81% 24.99 24.99 24.255 165,526
Feb 02 2024 24.90 0.26 1.06% 24.36 24.99 24.20 157,803
Feb 01 2024 24.64 -0.04 -0.16% 24.78 24.935 24.33 255,199
Jan 31 2024 24.68 -0.74 -2.91% 25.31 25.41 24.65 199,401
Jan 30 2024 25.42 0.13 0.51% 25.17 25.49 25.11 205,739
Jan 29 2024 25.29 0.10 0.40% 25.08 25.44 25.00 222,478
Jan 26 2024 25.19 0.40 1.61% 24.98 25.19 24.8075 268,169
Jan 25 2024 24.79 0.08 0.32% 25.06 25.18 24.59 239,037
Jan 24 2024 24.71 -0.25 -1.00% 25.25 25.56 24.66 165,561
Jan 23 2024 24.96 -0.16 -0.64% 25.40 25.50 24.96 170,776
Jan 22 2024 25.12 0.25 1.01% 24.99 25.23 24.79 117,414
Jan 19 2024 24.87 0.33 1.34% 24.75 24.90 24.375 132,705
Jan 18 2024 24.54 0.29 1.20% 24.32 24.54 24.06 118,631
Jan 17 2024 24.25 0.26 1.08% 23.68 24.27 23.68 193,791
Jan 16 2024 23.99 -0.33 -1.36% 24.21 24.38 23.98 112,341
Jan 12 2024 24.32 -0.08 -0.33% 24.70 24.85 24.21 152,456
Jan 11 2024 24.40 -0.17 -0.69% 24.55 24.645 24.08 178,278
Jan 10 2024 24.57 0.02 0.08% 24.48 24.80 24.44 133,857
Jan 09 2024 24.55 -0.41 -1.64% 24.69 25.15 24.20 150,704
Jan 08 2024 24.96 0.00 0.00% 24.86 25.25 24.59 154,366
Jan 05 2024 24.96 0.05 0.20% 24.74 26.19 24.69 206,388
Jan 04 2024 24.91 -0.04 -0.16% 25.09 25.435 24.87 206,653
Jan 03 2024 24.95 -0.76 -2.96% 25.63 25.80 24.84 237,500
Jan 02 2024 25.71 0.38 1.50% 25.34 25.99 25.25 243,025
Dec 29 2023 25.33 -0.27 -1.05% 25.52 26.28 24.86 1,341,329

Your Recent History

Delayed Upgrade Clock