TRS

Trimas Historical Data

TRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 31.43 -0.24 -0.76% 32.35 32.35 31.35 386,276
Oct 14 2021 31.67 0.03 0.09% 31.97 31.99 31.41 105,760
Oct 13 2021 31.64 -1.14 -3.48% 32.79 32.81 31.46 85,514
Oct 12 2021 32.78 0.30 0.92% 32.52 32.99 32.27 40,864
Oct 11 2021 32.48 -0.45 -1.37% 33.08 33.25 32.48 39,677
Oct 08 2021 32.93 -0.06 -0.18% 33.04 33.23 32.68 37,161
Oct 07 2021 32.99 0.79 2.45% 32.51 33.17 32.23 56,329
Oct 06 2021 32.20 -0.55 -1.68% 32.42 32.42 31.41 83,808
Oct 05 2021 32.75 0.76 2.38% 32.19 32.75 31.3301 77,038
Oct 04 2021 31.99 -0.47 -1.45% 32.58 32.58 31.8446 83,506
Oct 01 2021 32.46 0.10 0.31% 32.40 32.93 31.88 117,978
Sep 30 2021 32.36 0.94 2.99% 31.46 32.68 31.46 281,674
Sep 29 2021 31.42 0.67 2.18% 30.70 31.54 30.53 119,208
Sep 28 2021 30.75 -0.16 -0.52% 31.00 31.19 30.37 90,378
Sep 27 2021 30.91 0.96 3.21% 30.13 31.295 30.00 81,627
Sep 24 2021 29.95 -0.06 -0.2% 29.79 30.61 29.66 78,034
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 06 2021 31.82 0.00 +0.00% 32.03 32.1725 31.76 0
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
Aug 23 2021 31.17 -0.06 -0.19% 31.60 31.61 31.11 93,144
Aug 20 2021 31.23 0.17 0.55% 31.04 31.58 30.74 82,510
Aug 19 2021 31.06 -0.10 -0.32% 30.82 31.12 30.56 79,054
Aug 18 2021 31.16 -0.27 -0.86% 31.28 31.71 30.97 75,284
Aug 17 2021 31.43 -0.25 -0.79% 31.38 31.725 31.03 74,537
Aug 16 2021 31.68 -0.24 -0.75% 31.71 32.00 31.30 56,403
Aug 13 2021 31.92 -0.10 -0.31% 32.01 32.32 31.69 42,350
Aug 12 2021 32.02 -0.16 -0.5% 32.28 32.28 31.77 59,566
Aug 11 2021 32.18 -0.18 -0.56% 32.61 33.23 31.675 91,630
Aug 10 2021 32.36 1.49 4.83% 30.79 32.42 29.96 237,046
Aug 09 2021 30.87 -0.85 -2.68% 31.54 31.995 30.82 96,094
Aug 06 2021 31.72 0.26 0.83% 31.325 33.00 31.325 82,557
Aug 05 2021 31.46 0.45 1.45% 31.10 31.47 30.94 85,405
Aug 04 2021 31.01 -0.50 -1.59% 31.12 31.33 30.99 93,614
Aug 03 2021 31.51 -0.62 -1.93% 32.34 32.60 31.11 121,163
Aug 02 2021 32.13 -0.59 -1.8% 33.04 33.8391 31.97 127,282
Jul 30 2021 32.72 -0.81 -2.42% 33.39 34.00 32.66 124,977
Jul 29 2021 33.53 0.33 0.99% 33.50 34.10 33.10 163,883
Jul 28 2021 33.20 0.79 2.44% 32.58 33.38 32.10 264,147
Jul 27 2021 32.41 -0.14 -0.43% 32.41 33.01 31.995 196,788
Jul 26 2021 32.55 1.16 3.7% 31.45 32.72 31.45 175,555
Jul 23 2021 31.39 0.56 1.82% 31.09 31.54 30.485 141,127
Jul 22 2021 30.83 0.44 1.45% 30.395 30.96 30.11 219,436
Jul 21 2021 30.39 0.93 3.16% 29.72 30.44 29.71 225,214
Jul 20 2021 29.46 1.40 4.99% 28.21 29.78 28.09 217,791


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.