TriMas Corporation (TRS)
NASDAQ: TRS
· Real-Time Price · USD
38.73
-0.53 (-1.35%)
At close: Sep 05, 2025, 3:59 PM
38.73
0.00%
After-hours: Sep 05, 2025, 04:24 PM EDT
TRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.32 | 39.71 | 38.49 | 38.73 | 38.73 | -1.35% | 438,958 |
| 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 |
| Aug 28, 2025 | 38.77 | 38.91 | 38.19 | 38.77 | 38.77 | 0.26% | 401,605 |
| Aug 27, 2025 | 38.51 | 39.09 | 38.38 | 38.67 | 38.67 | -0.15% | 675,110 |
| Aug 26, 2025 | 38.13 | 38.75 | 37.82 | 38.73 | 38.73 | 1.23% | 569,500 |
| Aug 25, 2025 | 38.31 | 38.71 | 38.14 | 38.26 | 38.26 | -0.18% | 377,600 |
| Aug 22, 2025 | 37.67 | 38.56 | 37.60 | 38.33 | 38.33 | 1.75% | 463,000 |
| Aug 21, 2025 | 37.05 | 37.87 | 37.05 | 37.67 | 37.67 | 0.86% | 622,100 |
| Aug 20, 2025 | 37.22 | 37.43 | 36.60 | 37.35 | 37.35 | 0.43% | 665,500 |
| Aug 19, 2025 | 36.79 | 37.27 | 36.36 | 37.19 | 37.19 | 1.00% | 1,105,213 |
| Aug 18, 2025 | 36.82 | 36.85 | 36.39 | 36.82 | 36.82 | 0.14% | 427,963 |
| Aug 15, 2025 | 37.12 | 37.15 | 36.31 | 36.77 | 36.77 | -0.54% | 397,300 |
| Aug 14, 2025 | 37.31 | 37.33 | 36.73 | 36.97 | 36.97 | -1.33% | 598,300 |
| 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 |