TriMas Corporation (TRS)
NASDAQ: TRS
· Real-Time Price · USD
38.40
0.46 (1.21%)
At close: Sep 26, 2025, 3:59 PM
38.40
0.00%
After-hours: Sep 26, 2025, 06:35 PM EDT
TRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.98 | 38.52 | 37.71 | 38.40 | 38.40 | 1.21% | 495,191 |
| Sep 25, 2025 | 38.53 | 38.66 | 37.74 | 37.94 | 37.94 | -1.84% | 484,300 |
| Sep 24, 2025 | 39.73 | 40.34 | 38.48 | 38.65 | 38.65 | -2.35% | 263,532 |
| Sep 23, 2025 | 39.86 | 40.13 | 39.41 | 39.58 | 39.58 | -0.40% | 239,813 |
| Sep 22, 2025 | 39.79 | 40.26 | 39.24 | 39.74 | 39.74 | -0.45% | 383,739 |
| Sep 19, 2025 | 40.05 | 40.07 | 39.75 | 39.92 | 39.92 | -0.25% | 927,713 |
| Sep 18, 2025 | 39.12 | 40.03 | 39.04 | 40.02 | 40.02 | 2.30% | 298,124 |
| Sep 17, 2025 | 39.50 | 39.63 | 38.85 | 39.12 | 39.12 | -0.89% | 388,100 |
| Sep 16, 2025 | 39.54 | 39.54 | 38.87 | 39.47 | 39.47 | -0.18% | 652,337 |
| Sep 15, 2025 | 39.00 | 39.69 | 38.86 | 39.54 | 39.54 | 1.38% | 531,600 |
| Sep 12, 2025 | 39.17 | 39.45 | 38.77 | 39.00 | 39.00 | -0.51% | 616,231 |
| Sep 11, 2025 | 38.53 | 39.39 | 37.85 | 39.20 | 39.20 | 2.06% | 744,700 |
| Sep 10, 2025 | 38.24 | 38.49 | 37.97 | 38.41 | 38.41 | 0.34% | 459,800 |
| Sep 9, 2025 | 39.10 | 39.14 | 37.93 | 38.28 | 38.28 | -2.10% | 503,534 |
| Sep 8, 2025 | 38.89 | 39.36 | 38.02 | 39.10 | 39.10 | 0.96% | 761,134 |
| Sep 5, 2025 | 39.32 | 39.71 | 38.49 | 38.73 | 38.73 | -1.35% | 439,000 |
| Sep 4, 2025 | 38.47 | 39.27 | 38.38 | 39.26 | 39.26 | 1.74% | 525,500 |
| Sep 3, 2025 | 37.96 | 38.94 | 37.63 | 38.59 | 38.59 | 1.55% | 509,000 |
| Sep 2, 2025 | 38.38 | 38.44 | 37.97 | 38.00 | 38.00 | -1.73% | 722,800 |
| Aug 29, 2025 | 38.77 | 38.95 | 38.17 | 38.67 | 38.67 | -0.26% | 499,103 |