TriMas Corporation (TRS)
NASDAQ: TRS
· Real-Time Price · USD
36.97
-0.50 (-1.33%)
At close: Aug 14, 2025, 3:59 PM
37.39
1.14%
After-hours: Aug 14, 2025, 05:12 PM EDT
TRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.31 | 37.33 | 36.73 | 36.97 | 36.97 | -1.33% | 598,249 |
| Aug 13, 2025 | 37.08 | 37.49 | 36.45 | 37.47 | 37.47 | 5.05% | 857,500 |
| Aug 12, 2025 | 35.00 | 35.68 | 34.46 | 35.67 | 35.67 | 2.44% | 501,400 |
| Aug 11, 2025 | 35.53 | 35.66 | 34.78 | 34.82 | 34.82 | -2.00% | 341,132 |
| Aug 8, 2025 | 35.35 | 35.68 | 35.10 | 35.53 | 35.53 | 1.17% | 645,540 |
| Aug 7, 2025 | 35.53 | 36.00 | 34.94 | 35.12 | 35.12 | -1.15% | 529,300 |
| Aug 6, 2025 | 35.66 | 35.80 | 35.24 | 35.53 | 35.53 | -0.28% | 407,502 |
| Aug 5, 2025 | 35.24 | 35.67 | 34.73 | 35.63 | 35.63 | 1.68% | 522,300 |
| Aug 4, 2025 | 35.01 | 35.54 | 34.60 | 35.04 | 35.00 | 0.34% | 406,947 |
| Aug 1, 2025 | 35.51 | 35.55 | 34.28 | 34.92 | 34.88 | -2.27% | 510,743 |
| Jul 31, 2025 | 35.33 | 35.92 | 34.97 | 35.73 | 35.69 | 0.08% | 567,600 |
| Jul 30, 2025 | 35.01 | 36.18 | 34.44 | 35.70 | 35.66 | 2.38% | 1,133,847 |
| Jul 29, 2025 | 36.47 | 36.77 | 33.70 | 34.87 | 34.83 | 10.77% | 1,403,200 |
| Jul 28, 2025 | 31.40 | 31.68 | 31.20 | 31.48 | 31.44 | 0.16% | 358,333 |
| Jul 25, 2025 | 31.66 | 31.70 | 31.13 | 31.43 | 31.39 | -0.32% | 325,800 |
| Jul 24, 2025 | 31.51 | 31.77 | 30.90 | 31.53 | 31.49 | -0.06% | 305,600 |
| Jul 23, 2025 | 30.90 | 31.75 | 30.67 | 31.55 | 31.51 | 2.40% | 409,300 |
| Jul 22, 2025 | 30.62 | 31.00 | 30.44 | 30.81 | 30.77 | 0.82% | 256,121 |
| Jul 21, 2025 | 30.00 | 30.98 | 29.93 | 30.56 | 30.53 | 1.63% | 384,100 |
| Jul 18, 2025 | 30.31 | 30.54 | 29.95 | 30.07 | 30.04 | 0.10% | 359,100 |