Education
About Us
Working with TipRanks
Follow Us
Trimas Corp (TRS)
NASDAQ:TRS
Time Period
1Y
Events
Historical Prices
Rows:
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
0.44
Dec 19, 2025
34.48
35.62
34.41
35.13
35.13
+1.39%
993,815
1.62
Dec 18, 2025
34.25
34.82
33.76
34.65
34.65
+2.27%
557,921
0.90
Dec 17, 2025
34.13
34.36
33.65
33.88
33.88
-0.88%
751,864
1.23
Dec 16, 2025
34.18
34.48
33.88
34.18
34.18
-0.26%
563,600
0.93
Dec 15, 2025
34.09
34.37
33.65
34.27
34.27
+1.06%
550,145
0.90
Dec 12, 2025
34.18
34.18
33.65
33.91
33.91
-0.62%
699,630
1.15
Dec 11, 2025
34.02
34.40
33.76
34.12
34.12
+0.65%
543,979
0.90
Dec 10, 2025
33.78
34.23
33.34
33.90
33.90
+0.36%
949,405
1.57
Dec 09, 2025
33.26
33.84
33.26
33.78
33.78
+1.26%
697,826
1.16
Dec 08, 2025
33.48
33.76
33.17
33.36
33.36
-0.36%
765,863
1.28
Dec 05, 2025
32.72
33.74
32.55
33.48
33.48
+2.32%
989,332
1.67
Dec 04, 2025
34.18
34.40
32.51
32.72
32.72
-4.27%
1,137,262
1.95
Dec 03, 2025
34.40
34.47
33.76
34.18
34.18
-0.41%
453,537
0.78
Dec 02, 2025
33.84
34.39
33.03
34.32
34.32
+1.72%
588,656
1.01
Dec 01, 2025
33.88
34.17
33.31
33.74
33.74
-0.97%
647,254
1.11
Nov 28, 2025
33.59
34.21
33.59
34.07
34.07
+0.21%
336,047
0.57
Nov 26, 2025
33.06
34.10
33.06
34.00
34.00
+2.26%
552,874
0.95
Nov 25, 2025
32.96
33.43
32.96
33.25
33.25
+1.22%
644,348
1.10
Nov 24, 2025
32.00
33.08
31.67
32.85
32.85
+2.27%
752,923
1.30
Nov 21, 2025
31.77
32.70
31.77
32.12
32.12
+1.10%
730,819
1.27
Nov 20, 2025
32.57
32.99
31.70
31.77
31.77
-1.09%
640,175
1.12
Nov 19, 2025
31.72
32.87
31.72
32.12
32.12
+1.48%
1,073,794
1.90
Nov 18, 2025
31.29
32.02
31.20
31.65
31.65
+0.67%
2,811,922
5.30
Nov 17, 2025
31.28
31.77
31.05
31.44
31.44
+0.64%
1,100,207
2.07
Nov 14, 2025
32.24
32.24
31.07
31.24
31.24
+0.51%
705,469
1.34
Nov 13, 2025
31.39
31.42
30.43
31.08
31.08
-2.02%
539,335
1.03
Nov 12, 2025
31.70
32.09
31.20
31.72
31.72
+0.57%
1,502,164
2.94
Nov 11, 2025
31.72
31.87
31.26
31.54
31.54
-0.13%
516,159
1.00
Nov 10, 2025
31.39
32.75
30.94
31.58
31.58
+1.35%
676,579
1.32
Nov 07, 2025
31.81
32.08
30.91
31.16
31.16
-1.98%
740,439
1.46
Nov 06, 2025
32.79
33.39
31.69
31.79
31.79
-2.45%
719,277
1.42
Nov 05, 2025
33.70
33.70
31.88
32.63
32.59
-3.03%
979,247
1.97
Nov 04, 2025
38.19
38.74
33.21
33.69
33.65
-6.61%
1,775,576
3.73
Nov 03, 2025
35.50
36.14
35.18
36.12
36.08
+1.79%
271,704
0.57
Oct 31, 2025
35.56
35.77
35.07
35.53
35.49
-0.72%
357,680
0.74
Oct 30, 2025
36.95
37.57
35.60
35.83
35.79
-3.09%
336,518
0.70
Oct 29, 2025
37.47
37.85
36.45
37.02
36.97
-2.17%
563,700
1.16
Oct 28, 2025
36.58
39.01
35.10
37.89
37.84
-2.90%
911,878
1.87
Oct 27, 2025
39.96
40.30
38.97
39.07
39.02
-2.08%
597,510
1.19
Oct 24, 2025
39.62
39.99
39.17
39.95
39.90
+1.39%
338,142
0.68
Oct 23, 2025
38.34
39.48
38.34
39.45
39.40
+2.97%
483,300
0.97
Oct 22, 2025
38.40
38.67
37.83
38.36
38.31
+0.38%
373,291
0.75
Oct 21, 2025
37.54
38.27
37.50
38.26
38.21
+1.26%
262,579
0.53
Oct 20, 2025
36.97
37.87
36.75
37.83
37.78
+2.68%
326,134
0.65
Oct 17, 2025
36.69
36.96
36.43
36.89
36.84
+0.53%
272,186
0.54
Oct 16, 2025
36.65
37.13
36.52
36.74
36.69
+0.29%
229,171
0.46
Oct 15, 2025
37.01
38.03
36.30
36.68
36.64
-0.04%
213,290
0.42
Oct 14, 2025
35.68
36.77
35.44
36.74
36.69
+2.52%
334,857
0.66
Rows: