Education
About Us
Working with TipRanks
Follow Us
Trimas Corp (TRS)
NASDAQ:TRS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
34.33
35.00
34.16
34.77
34.77
+1.05%
300,964
0.49
Jan 29, 2026
34.33
34.79
33.80
34.41
34.41
+0.35%
333,061
0.55
Jan 28, 2026
34.46
34.55
33.90
34.29
34.29
-0.41%
254,231
0.42
Jan 27, 2026
34.47
34.78
34.06
34.43
34.43
-0.35%
237,337
0.39
Jan 26, 2026
34.70
34.82
34.27
34.55
34.55
+0.14%
354,383
0.58
Jan 23, 2026
34.20
34.54
33.89
34.50
34.50
+0.52%
327,505
0.53
Jan 22, 2026
34.84
35.19
34.12
34.32
34.32
-0.78%
396,446
0.63
Jan 21, 2026
33.92
34.70
33.51
34.59
34.59
+2.55%
361,199
0.58
Jan 20, 2026
34.24
35.36
33.52
33.73
33.73
-2.85%
398,366
0.64
Jan 19, 2026
34.84
35.14
34.31
34.72
34.72
0.00%
0
0.00
Jan 16, 2026
34.84
35.14
34.31
34.72
34.72
-0.52%
421,979
0.67
Jan 15, 2026
34.75
35.19
34.40
34.90
34.90
+0.75%
630,888
1.01
Jan 14, 2026
34.84
35.28
34.00
34.64
34.64
-0.49%
403,227
0.65
Jan 13, 2026
35.17
35.60
34.55
34.81
34.81
-0.77%
408,787
0.66
Jan 12, 2026
35.02
35.35
34.69
35.08
35.08
+0.03%
426,086
0.69
Jan 09, 2026
35.00
35.51
34.79
35.07
35.07
+0.37%
634,070
1.03
Jan 08, 2026
34.61
35.47
34.61
34.94
34.94
+0.81%
887,603
1.46
Jan 07, 2026
35.46
35.56
33.82
34.66
34.66
-2.31%
306,977
0.51
Jan 06, 2026
36.66
36.69
35.02
35.48
35.48
-3.30%
594,527
0.99
Jan 05, 2026
36.23
37.04
35.65
36.69
36.69
+1.10%
363,524
0.61
Jan 02, 2026
35.47
36.68
35.26
36.29
36.29
+2.37%
604,672
1.02
Jan 01, 2026
35.50
35.92
35.21
35.45
35.45
0.00%
0
0.00
Dec 31, 2025
35.50
35.92
35.21
35.45
35.45
-0.20%
574,864
0.96
Dec 30, 2025
35.90
36.16
35.33
35.52
35.52
-1.17%
238,272
0.40
Dec 29, 2025
35.94
36.26
35.60
35.94
35.94
-0.55%
408,502
0.69
Dec 26, 2025
35.65
36.19
35.41
36.14
36.14
+1.43%
282,877
0.47
Dec 25, 2025
35.72
35.93
35.63
35.63
35.63
0.00%
0
0.00
Dec 24, 2025
35.72
35.93
35.63
35.63
35.63
-0.28%
107,631
0.17
Dec 23, 2025
35.81
35.92
35.52
35.73
35.73
-0.22%
397,598
0.64
Dec 22, 2025
35.24
35.99
35.21
35.81
35.81
+1.94%
275,391
0.45
Dec 19, 2025
34.48
35.62
34.41
35.13
35.13
+1.39%
993,815
1.64
Dec 18, 2025
34.25
34.82
33.76
34.65
34.65
+2.27%
557,921
0.93
Dec 17, 2025
34.13
34.36
33.65
33.88
33.88
-0.88%
751,864
1.24
Dec 16, 2025
34.18
34.48
33.88
34.18
34.18
-0.26%
563,600
0.94
Dec 15, 2025
34.09
34.37
33.65
34.27
34.27
+1.06%
550,145
0.92
Dec 12, 2025
34.18
34.18
33.65
33.91
33.91
-0.62%
699,630
1.17
Dec 11, 2025
34.02
34.40
33.76
34.12
34.12
+0.65%
543,979
0.91
Dec 10, 2025
33.78
34.23
33.34
33.90
33.90
+0.36%
949,405
1.60
Dec 09, 2025
33.26
33.84
33.26
33.78
33.78
+1.26%
697,826
1.18
Dec 08, 2025
33.48
33.76
33.17
33.36
33.36
-0.36%
765,863
1.30
Dec 05, 2025
32.72
33.74
32.55
33.48
33.48
+2.32%
989,332
1.70
Dec 04, 2025
34.18
34.40
32.51
32.72
32.72
-4.27%
1,137,262
1.98
Dec 03, 2025
34.40
34.47
33.76
34.18
34.18
-0.41%
453,537
0.79
Dec 02, 2025
33.84
34.39
33.03
34.32
34.32
+1.72%
588,656
1.03
Dec 01, 2025
33.88
34.17
33.31
33.74
33.74
-0.97%
647,254
1.13
Nov 28, 2025
33.59
34.21
33.59
34.07
34.07
+0.21%
336,047
0.58
Nov 27, 2025
33.06
34.10
33.06
34.00
34.00
0.00%
0
0.00
Nov 26, 2025
33.06
34.10
33.06
34.00
34.00
+2.26%
552,874
0.96
Nov 25, 2025
32.96
33.43
32.96
33.25
33.25
+1.22%
644,348
1.12
Nov 24, 2025
32.00
33.08
31.67
32.85
32.85
+2.27%
752,923
1.32
Rows: