Trimas (TRS)
NASDAQ:TRS
Want to see TRS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 18, 2026
38.30
38.59
37.61
38.21
38.21
+0.47%
296,823
0.58
May 15, 2026
39.83
39.83
38.01
38.03
38.03
-4.85%
308,634
0.60
May 14, 2026
39.91
40.32
39.62
39.97
39.97
+0.10%
318,975
0.62
May 13, 2026
40.90
41.01
39.51
39.93
39.93
-2.37%
455,384
0.89
May 12, 2026
41.18
41.20
40.18
40.90
40.90
-1.66%
421,119
0.83
May 11, 2026
42.72
42.90
41.57
41.59
41.59
-2.65%
651,636
1.29
May 08, 2026
42.04
43.72
41.51
42.72
42.72
+2.01%
617,185
1.23
May 07, 2026
41.73
42.23
41.12
41.88
41.88
+0.75%
885,554
1.80
May 06, 2026
42.17
42.48
41.58
41.61
41.57
+0.36%
615,939
1.26
May 05, 2026
39.33
42.08
39.21
41.46
41.42
+6.01%
666,387
1.38
May 04, 2026
38.16
39.66
38.16
39.11
39.07
+1.51%
656,397
1.37
May 01, 2026
37.39
39.08
36.91
38.53
38.49
+4.08%
764,238
1.63
Apr 30, 2026
36.59
38.50
35.35
37.02
36.98
+2.61%
820,145
1.78
Apr 29, 2026
36.69
37.03
35.92
36.08
36.05
-1.90%
320,937
0.70
Apr 28, 2026
37.70
37.85
36.52
36.78
36.74
-2.13%
529,771
1.16
Apr 27, 2026
36.78
37.77
36.19
37.58
37.54
+1.79%
421,425
0.93
Apr 24, 2026
36.09
36.94
35.68
36.92
36.88
+1.99%
423,764
0.94
Apr 23, 2026
36.33
36.56
35.90
36.20
36.17
+0.06%
402,360
0.89
Apr 22, 2026
37.54
37.63
36.14
36.18
36.15
-3.08%
466,576
1.04
Apr 21, 2026
38.28
38.88
37.27
37.33
37.29
-2.46%
333,138
0.74
Apr 20, 2026
38.18
38.53
37.66
38.27
38.23
+0.08%
469,674
1.05
Apr 17, 2026
37.82
38.69
37.65
38.24
38.20
+2.71%
399,489
0.89
Apr 16, 2026
37.49
37.78
37.06
37.23
37.19
-1.11%
299,586
0.68
Apr 15, 2026
38.88
39.08
37.29
37.65
37.61
-3.54%
374,469
0.84
Apr 14, 2026
38.95
39.33
38.56
39.03
38.99
+0.46%
311,853
0.69
Apr 13, 2026
38.27
38.96
38.00
38.85
38.81
+0.81%
331,367
0.74
Apr 10, 2026
38.74
38.87
38.27
38.54
38.50
-0.23%
244,705
0.54
Apr 09, 2026
37.54
38.79
37.40
38.63
38.59
+1.90%
333,786
0.73
Apr 08, 2026
37.48
37.95
37.00
37.91
37.87
+4.78%
778,520
1.72
Apr 07, 2026
35.39
36.45
35.38
36.18
36.15
+2.06%
477,686
1.04
Apr 06, 2026
35.58
35.98
35.23
35.45
35.42
-0.65%
517,417
1.14
Apr 03, 2026
35.80
36.25
35.19
35.68
35.65
0.00%
0
0.00
Apr 02, 2026
35.80
36.25
35.19
35.68
35.65
-1.84%
605,930
1.31
Apr 01, 2026
36.24
36.76
35.80
36.35
36.32
+1.14%
688,644
1.50
Mar 31, 2026
36.00
36.37
35.48
35.94
35.91
+1.10%
720,925
1.61
Mar 30, 2026
36.27
36.30
35.47
35.55
35.52
-0.34%
349,381
0.77
Mar 27, 2026
36.07
36.64
35.37
35.67
35.64
-2.59%
319,710
0.71
Mar 26, 2026
36.97
37.52
36.59
36.62
36.58
-1.48%
335,209
0.74
Mar 25, 2026
36.92
37.53
36.67
37.17
37.13
+1.53%
409,940
0.91
Mar 24, 2026
35.04
36.62
35.02
36.61
36.57
+3.68%
549,374
1.25
Mar 23, 2026
35.07
35.62
35.00
35.31
35.28
+3.73%
754,807
1.75
Mar 20, 2026
34.04
34.37
33.68
34.04
34.01
-0.21%
764,122
1.80
Mar 19, 2026
33.63
34.32
33.09
34.11
34.08
-0.03%
438,646
1.04
Mar 18, 2026
34.71
35.18
34.08
34.12
34.09
-2.90%
617,410
1.44
Mar 17, 2026
35.83
36.08
34.67
35.14
35.11
-0.93%
455,476
1.06
Mar 16, 2026
35.43
35.77
35.08
35.47
35.44
+1.23%
469,607
1.08
Mar 13, 2026
35.66
36.02
34.71
35.04
35.01
-0.71%
390,763
0.89
Mar 12, 2026
36.46
36.93
34.93
35.29
35.26
-4.44%
459,442
1.05
Mar 11, 2026
37.69
38.82
36.87
36.93
36.89
-3.10%
468,876
1.06
Mar 10, 2026
36.98
39.25
36.98
38.11
38.07
+3.70%
620,992
1.41
Rows: