Trimas Corp (TRS)
NASDAQ:TRS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
35.58
35.98
35.23
35.45
35.45
-0.64%
517,417
1.14
Apr 03, 2026
35.80
36.25
35.19
35.68
35.68
0.00%
0
0.00
Apr 02, 2026
35.80
36.25
35.19
35.68
35.68
-1.84%
605,930
1.32
Apr 01, 2026
36.24
36.76
35.80
36.35
36.35
+1.14%
688,644
1.50
Mar 31, 2026
36.00
36.37
35.48
35.94
35.94
+1.10%
720,925
1.61
Mar 30, 2026
36.27
36.30
35.47
35.55
35.55
-0.34%
349,381
0.78
Mar 27, 2026
36.07
36.64
35.37
35.67
35.67
-2.59%
319,695
0.71
Mar 26, 2026
36.97
37.52
36.59
36.62
36.62
-1.48%
335,209
0.74
Mar 25, 2026
36.92
37.53
36.67
37.17
37.17
+1.53%
409,940
0.92
Mar 24, 2026
35.04
36.62
35.02
36.61
36.61
+3.68%
474,922
1.08
Mar 23, 2026
35.07
35.62
35.00
35.31
35.31
+3.73%
754,807
1.75
Mar 20, 2026
34.04
34.37
33.68
34.04
34.04
-0.21%
764,122
1.80
Mar 19, 2026
33.63
34.32
33.09
34.11
34.11
-0.03%
434,381
1.03
Mar 18, 2026
34.71
35.18
34.08
34.12
34.12
-2.90%
614,630
1.44
Mar 17, 2026
35.83
36.08
34.67
35.14
35.14
-0.93%
455,476
1.06
Mar 16, 2026
35.43
35.77
35.08
35.47
35.47
+1.23%
469,607
1.08
Mar 13, 2026
35.66
36.02
34.71
35.04
35.04
-0.71%
390,763
0.89
Mar 12, 2026
36.46
36.93
34.93
35.29
35.29
-4.44%
459,442
1.05
Mar 11, 2026
37.69
38.82
36.87
36.93
36.93
-3.10%
468,876
1.06
Mar 10, 2026
36.98
39.25
36.98
38.11
38.11
+3.70%
575,875
1.31
Mar 09, 2026
36.76
37.20
36.39
36.75
36.75
-1.84%
717,766
1.61
Mar 06, 2026
38.55
38.55
37.00
37.44
37.44
-3.23%
579,180
1.30
Mar 05, 2026
39.11
39.70
37.99
38.69
38.69
-2.10%
420,675
0.93
Mar 04, 2026
38.34
39.80
37.98
39.52
39.52
+3.10%
468,866
1.02
Mar 03, 2026
37.18
38.40
36.91
38.33
38.33
+1.03%
796,467
1.71
Mar 02, 2026
38.42
39.64
37.26
37.94
37.94
-2.92%
763,393
1.66
Feb 27, 2026
37.29
39.16
36.24
39.08
39.08
+2.95%
990,439
2.18
Feb 26, 2026
39.86
42.00
37.22
38.00
37.96
+3.12%
606,355
1.33
Feb 25, 2026
36.58
37.02
35.61
36.85
36.81
+1.24%
549,081
1.21
Feb 24, 2026
36.60
36.72
36.12
36.40
36.36
-0.30%
282,213
0.63
Feb 23, 2026
36.74
37.25
36.19
36.51
36.47
-1.54%
239,762
0.53
Feb 20, 2026
37.74
38.12
36.56
37.08
37.04
-2.52%
561,973
1.24
Feb 19, 2026
36.80
38.05
36.50
38.04
38.00
+2.72%
479,531
1.05
Feb 18, 2026
36.43
37.07
36.22
37.03
36.99
+1.23%
903,268
1.98
Feb 17, 2026
36.15
36.79
35.53
36.58
36.54
+0.86%
386,729
0.84
Feb 16, 2026
35.78
36.81
35.60
36.27
36.23
0.00%
0
0.00
Feb 13, 2026
35.78
36.81
35.60
36.27
36.23
+1.45%
449,919
0.88
Feb 12, 2026
36.02
36.30
35.49
35.75
35.71
-0.72%
278,927
0.53
Feb 11, 2026
36.27
36.63
35.87
36.01
35.97
-0.66%
437,735
0.82
Feb 10, 2026
36.14
36.63
35.72
36.25
36.21
+0.69%
450,753
0.85
Feb 09, 2026
35.95
36.27
35.88
36.00
35.96
-0.30%
338,294
0.61
Feb 06, 2026
35.10
36.36
35.10
36.11
36.07
+3.82%
403,039
0.73
Feb 05, 2026
34.89
35.07
34.49
34.78
34.74
-0.74%
299,045
0.54
Feb 04, 2026
35.13
35.41
34.73
35.04
35.00
+0.34%
264,558
0.47
Feb 03, 2026
35.04
35.44
34.63
34.92
34.88
-0.03%
264,904
0.46
Feb 02, 2026
34.56
35.34
34.56
34.93
34.89
+0.46%
273,932
0.47
Jan 30, 2026
34.33
35.00
34.16
34.77
34.73
+1.05%
300,964
0.49
Jan 29, 2026
34.33
34.79
33.80
34.41
34.37
+0.35%
333,061
0.55
Jan 28, 2026
34.46
34.55
33.90
34.29
34.25
-0.41%
254,231
0.42
Jan 27, 2026
34.47
34.78
34.06
34.43
34.39
-0.35%
237,337
0.39
Rows: