Dark

TRS
Trimas Corporation
stock NASDAQ

At Close

Jun 3, 2025 3:59:48 PM EDT

26.38USD+1.853%(+0.48)305,933

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.90)0

After-hours

Jun 3, 2025 4:00:30 PM EDT

26.37USD0.000%(0.00)2,533

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-03	25.93	26.4500	25.9200	26.38	+1.853%	305,933	0.000%
2025-06-02	26.20	26.7500	25.7900	25.90	-1.782%	253,611	+1.853%
2025-05-30	26.50	26.6300	26.0700	26.37	-0.939%	331,894	+0.038%
2025-05-29	26.62	26.7300	26.3800	26.62	+0.415%	193,725	-0.902%
2025-05-28	26.42	26.6000	26.3500	26.51	-0.226%	181,435	-0.490%
2025-05-27	26.33	26.6400	25.8889	26.57	+4.524%	332,995	-0.715%
2025-05-23	25.77	25.8110	25.3500	25.42	-2.531%	242,372	+3.777%
2025-05-22	26.34	26.3400	25.7100	26.08	+1.676%	409,837	+1.150%
2025-05-21	25.54	25.7500	25.0300	25.65	-0.697%	775,718	+2.846%
2025-05-20	25.84	25.8600	25.3500	25.83	+0.039%	488,215	+2.129%
2025-05-19	24.64	25.8500	24.5600	25.82	+3.570%	764,284	+2.169%
2025-05-16	24.72	25.1200	24.3600	24.93	+0.809%	486,954	+5.816%
2025-05-15	24.10	24.8100	24.1000	24.73	+2.529%	420,864	+6.672%
2025-05-14	24.10	24.3000	23.6500	24.12	-0.041%	409,623	+9.370%
2025-05-13	24.57	24.7450	24.0900	24.13	-1.671%	347,841	+9.324%
2025-05-12	25.18	25.4300	24.4600	24.54	+1.363%	356,824	+7.498%
2025-05-09	24.50	24.5400	24.0500	24.21	-1.264%	285,834	+8.963%
2025-05-08	24.60	24.9200	24.3000	24.52	+0.410%	254,923	+7.586%
2025-05-07	24.78	25.1250	24.2950	24.42	-0.732%	213,643	+8.026%
2025-05-06	24.35	24.8000	24.3498	24.60	-0.162%	288,613	+7.236%
2025-05-05	25.01	25.6000	24.6400	24.64	-0.444%	304,391	+7.062%
2025-05-02	24.39	25.2400	24.1990	24.75	+2.273%	408,785	+6.586%
2025-05-01	23.84	24.6000	23.8400	24.20	+0.624%	604,439	+9.008%
2025-04-30	23.30	24.1800	22.6700	24.05	+1.993%	965,679	+9.688%
2025-04-29	24.45	24.4500	22.1700	23.58	+12.339%	858,821	+11.874%
2025-04-28	21.43	21.7600	20.9500	20.99	-1.594%	745,819	+25.679%
2025-04-25	21.44	21.6300	20.8100	21.33	-0.281%	712,885	+23.676%
2025-04-24	21.03	21.8000	20.5850	21.39	+1.906%	1,619,455	+23.329%
2025-04-23	20.89	21.7750	20.6000	20.99	+0.962%	735,308	+25.679%
2025-04-22	20.34	20.9350	19.9750	20.79	+2.717%	312,955	+26.888%
2025-04-21	21.29	22.0750	20.0500	20.24	-1.795%	311,277	+30.336%
2025-04-17	20.22	20.6800	20.2200	20.61	+1.577%	286,499	+27.996%
2025-04-16	20.49	21.7500	19.9800	20.29	-1.409%	321,941	+30.015%
2025-04-15	20.82	21.1000	20.4500	20.58	-2.000%	360,596	+28.183%
2025-04-14	22.10	22.6250	20.8400	21.00	-0.803%	305,710	+25.619%
2025-04-11	20.86	22.2800	20.3300	21.17	+1.877%	178,514	+24.610%
2025-04-10	20.81	21.2900	20.4400	20.78	-3.169%	225,319	+26.949%
2025-04-09	19.73	21.8300	19.4500	21.46	+7.839%	367,405	+22.926%
2025-04-08	20.83	21.1541	19.5400	19.90	-2.737%	458,251	+32.563%
2025-04-07	20.78	21.7650	20.0700	20.46	-3.718%	400,032	+28.935%
2025-04-04	21.91	22.7150	20.6300	21.25	-4.922%	390,258	+24.141%
2025-04-03	22.99	23.0600	22.3200	22.35	-5.176%	295,739	+18.031%
2025-04-02	23.20	23.6100	23.0100	23.57	+0.512%	188,297	+11.922%
2025-04-01	23.47	23.7250	23.1100	23.45	+0.085%	263,801	+12.495%
2025-03-31	23.24	23.5400	22.9000	23.43	+0.429%	288,024	+12.591%
2025-03-28	23.21	23.6100	22.8150	23.33	+0.474%	375,960	+13.073%
2025-03-27	23.90	24.0700	23.2000	23.22	-3.008%	253,971	+13.609%
2025-03-26	23.47	24.0750	23.4700	23.94	+2.003%	224,646	+10.192%
2025-03-25	23.60	24.5900	23.1900	23.47	-0.635%	358,573	+12.399%
2025-03-24	24.36	24.9550	23.5050	23.62	-2.598%	412,971	+11.685%
2025-03-21	25.00	25.0600	24.1800	24.25	-3.000%	640,100	+8.784%
2025-03-20	24.69	25.3900	24.4550	25.00	-1.536%	404,570	+5.520%
2025-03-19	25.00	25.5500	24.8400	25.39	+1.357%	276,398	+3.899%
2025-03-18	24.99	25.3100	24.8400	25.05	+0.160%	431,101	+5.309%
2025-03-17	24.20	25.0590	24.2000	25.01	+3.561%	349,620	+5.478%
2025-03-14	24.19	24.9500	23.7800	24.15	+0.667%	312,257	+9.234%
2025-03-13	24.30	24.5800	23.8100	23.99	-1.922%	382,338	+9.962%
2025-03-12	24.50	24.7600	24.0200	24.46	+2.002%	568,526	+7.850%
2025-03-11	24.18	24.1800	23.2700	23.98	-0.704%	358,335	+10.008%
2025-03-10	23.97	24.4900	23.5700	24.15	-0.412%	1,109,475	+9.234%
2025-03-07	23.13	24.2700	22.8000	24.25	+5.206%	811,174	+8.784%
2025-03-06	22.80	23.1100	22.3700	23.05	+0.743%	483,598	+14.447%
2025-03-05	21.89	22.9300	21.8100	22.88	+4.523%	645,007	+15.297%
2025-03-04	20.96	21.9000	20.5100	21.89	+4.437%	841,042	+20.512%
2025-03-03	20.49	21.1400	20.3750	20.96	+2.294%	529,984	+25.859%
2025-02-28	20.67	21.3300	20.2350	20.49	-0.098%	531,181	+28.746%
2025-02-27	20.56	20.8841	19.3300	20.51	-6.219%	1,152,452	+28.620%
2025-02-26	22.26	22.4350	21.8250	21.87	-2.016%	348,192	+20.622%
2025-02-25	22.12	22.5650	21.9850	22.32	+1.455%	304,524	+18.190%
2025-02-24	22.82	22.8300	21.9700	22.00	-2.612%	354,061	+19.909%
2025-02-21	23.47	23.5300	22.4950	22.59	-2.713%	300,931	+16.777%
2025-02-20	23.57	23.6650	22.9300	23.22	-1.610%	323,147	+13.609%
2025-02-19	23.79	24.0000	23.4500	23.60	-0.632%	740,030	+11.780%
2025-02-18	23.85	24.3200	23.4500	23.75	-0.544%	2,417,232	+11.074%
2025-02-14	24.09	24.1800	23.8100	23.88	-0.459%	129,012	+10.469%
2025-02-13	24.16	24.4500	23.7800	23.99	+0.968%	172,458	+9.962%
2025-02-12	23.89	24.1100	23.6900	23.76	-2.222%	207,907	+11.027%
2025-02-11	23.73	24.3200	23.7200	24.30	+1.166%	167,291	+8.560%
2025-02-10	24.17	24.4050	23.9450	24.02	+1.094%	363,093	+9.825%
2025-02-07	24.04	24.2700	23.5400	23.76	-1.452%	292,280	+11.027%
2025-02-06	24.37	24.4600	24.0700	24.11	-0.577%	144,285	+9.415%
2025-02-05	24.36	24.4250	24.0800	24.25	+0.207%	154,353	+8.784%
2025-02-04	23.84	24.2600	23.8400	24.20	+1.086%	157,815	+9.008%
2025-02-03	23.90	24.1250	23.5300	23.94	-1.481%	193,101	+10.192%
2025-01-31	24.64	24.9700	24.2500	24.30	-0.695%	228,024	+8.560%
2025-01-30	24.62	24.8819	24.4300	24.47	-0.082%	203,347	+7.805%
2025-01-29	24.55	24.7600	23.8500	24.49	-0.730%	210,713	+7.717%
2025-01-28	25.20	25.4202	24.6600	24.67	-1.791%	322,246	+6.931%
2025-01-27	25.41	25.8250	24.9900	25.12	-1.102%	343,629	+5.016%
2025-01-24	25.44	25.7200	25.2600	25.40	-0.079%	315,933	+3.858%
2025-01-23	24.57	25.4600	24.4450	25.42	+3.333%	255,083	+3.777%
2025-01-22	24.79	24.7900	24.2900	24.60	-1.561%	180,596	+7.236%
2025-01-21	24.45	25.3300	24.4500	24.99	+3.094%	173,337	+5.562%
2025-01-17	24.03	24.3250	23.8800	24.24	+1.678%	184,475	+8.828%
2025-01-16	23.53	23.9000	23.4000	23.84	+1.274%	104,143	+10.654%
2025-01-15	23.55	23.7200	23.3950	23.54	+1.729%	152,851	+12.065%
2025-01-14	23.04	24.5700	22.8100	23.14	+0.960%	201,193	+14.002%
2025-01-13	22.65	23.0200	22.5900	22.92	+0.570%	268,577	+15.096%
2025-01-10	23.00	23.1850	22.6600	22.79	-1.427%	267,560	+15.753%
2025-01-08	22.69	23.1500	22.2350	23.12	+1.671%	236,373	+14.100%
2025-01-07	22.97	23.2400	22.6700	22.74	-1.259%	299,820	+16.007%
2025-01-06	23.17	23.7600	22.5900	23.03	-3.962%	285,776	+14.546%
2025-01-03	23.98	24.0300	23.4600	23.98	+0.587%	201,308	+10.008%
2025-01-02	24.80	24.9150	23.7300	23.84	-3.050%	156,156	+10.654%
2024-12-31	24.46	24.8800	24.3900	24.59	+0.490%	122,778	+7.279%
2024-12-30	24.42	24.5800	24.1350	24.47	-0.366%	162,024	+7.805%
2024-12-27	24.69	24.9400	24.3300	24.56	-1.207%	130,140	+7.410%
2024-12-26	24.38	24.9400	24.3800	24.86	+1.098%	157,855	+6.114%
2024-12-24	24.60	24.6400	24.3800	24.59	+0.204%	52,163	+7.279%
2024-12-23	24.41	24.6000	24.1900	24.54	+0.082%	154,048	+7.498%
2024-12-20	24.49	25.1200	24.3400	24.52	-0.769%	472,207	+7.586%
2024-12-19	24.85	25.1000	24.5100	24.71	-0.242%	222,200	+6.758%
2024-12-18	25.44	25.4750	24.5650	24.77	-2.017%	380,508	+6.500%
2024-12-17	25.67	26.0350	25.1900	25.28	-2.394%	233,921	+4.351%
2024-12-16	25.96	26.2900	25.8442	25.90	-0.461%	151,120	+1.853%
2024-12-13	25.89	26.1400	25.7724	26.02	+0.077%	131,102	+1.384%
2024-12-12	26.14	26.3100	25.8900	26.00	-0.725%	110,854	+1.462%
2024-12-11	26.32	26.5650	26.0900	26.19	+0.153%	176,299	+0.725%
2024-12-10	25.73	26.2950	25.4450	26.15	+1.632%	188,514	+0.880%
2024-12-09	25.91	26.1350	25.7100	25.73	-0.541%	125,398	+2.526%
2024-12-06	26.51	26.5900	25.8250	25.87	-1.747%	192,746	+1.971%
2024-12-05	26.40	26.4500	26.0500	26.33	-0.978%	189,922	+0.190%
2024-12-04	26.49	26.6700	26.2880	26.59	+0.075%	109,129	-0.790%
2024-12-03	26.66	26.7400	26.3050	26.57	-0.075%	159,397	-0.715%
2024-12-02	26.56	26.7700	26.3500	26.59	+0.643%	155,524	-0.790%
2024-11-29	26.54	26.6475	26.3600	26.42	+0.152%	308,382	-0.151%
2024-11-27	26.67	26.9400	26.2200	26.38	-0.189%	494,216	0.000%
2024-11-26	26.92	26.9200	26.3400	26.43	-2.075%	194,140	-0.189%
2024-11-25	27.17	27.6300	26.8900	26.99	+0.148%	265,942	-2.260%
2024-11-22	26.55	27.0200	26.3250	26.95	+1.354%	118,608	-2.115%
2024-11-21	26.34	26.9050	26.1900	26.59	+0.796%	149,616	-0.790%
2024-11-20	26.14	26.5600	25.8650	26.38	+0.649%	262,451	0.000%
2024-11-19	26.29	26.2900	25.7600	26.21	+2.343%	176,378	+0.649%
2024-11-18	25.56	25.8900	25.5600	25.61	+0.274%	202,000	+3.007%
2024-11-15	25.73	25.9500	25.3600	25.54	-0.156%	286,431	+3.289%
2024-11-14	26.64	26.6400	25.4500	25.58	-3.435%	533,805	+3.127%
2024-11-13	27.30	27.3100	26.4710	26.49	-2.143%	270,011	-0.415%
2024-11-12	27.82	27.9700	26.9500	27.07	-2.731%	242,793	-2.549%
2024-11-11	27.63	27.8700	27.4050	27.83	+1.867%	147,537	-5.210%
2024-11-08	27.47	27.7800	27.2700	27.32	-0.256%	165,250	-3.441%
2024-11-07	27.29	27.7600	27.2900	27.39	+0.183%	305,499	-3.687%
2024-11-06	27.30	28.0600	27.0800	27.34	+4.431%	722,850	-3.511%
2024-11-05	24.94	26.2400	24.9400	26.18	+5.267%	500,933	+0.764%
2024-11-04	26.36	27.9300	24.7350	24.87	-8.093%	576,584	+6.072%
2024-11-01	27.01	27.3250	26.8600	27.06	+0.782%	194,537	-2.513%
2024-10-31	27.25	27.4000	26.8500	26.85	-1.396%	127,314	-1.750%
2024-10-30	27.21	27.6200	27.1150	27.23	-0.073%	201,696	-3.122%
2024-10-29	27.24	27.4850	27.2300	27.25	-0.402%	120,750	-3.193%
2024-10-28	27.40	27.5800	27.3200	27.36	+0.477%	185,785	-3.582%
2024-10-25	27.40	27.4050	27.0800	27.23	-0.329%	138,683	-3.122%
2024-10-24	27.36	27.3600	27.1200	27.32	-0.219%	188,348	-3.441%
2024-10-23	27.62	27.7625	27.2300	27.38	-0.545%	181,243	-3.652%
2024-10-22	27.88	27.8800	27.3300	27.53	-1.538%	163,615	-4.177%
2024-10-21	28.46	28.5100	27.9300	27.96	-1.271%	325,691	-5.651%
2024-10-18	28.20	28.4000	27.9446	28.32	+0.783%	258,058	-6.850%
2024-10-17	28.13	28.4500	27.9600	28.10	-0.390%	450,767	-6.121%
2024-10-16	28.10	28.3200	27.4000	28.21	+0.750%	855,597	-6.487%
2024-10-15	26.46	28.1100	26.3515	28.00	+5.382%	1,577,268	-5.786%
2024-10-14	25.94	27.0150	25.8600	26.57	+2.192%	385,375	-0.715%
2024-10-11	25.45	26.1500	25.4500	26.00	+2.161%	276,736	+1.462%
2024-10-10	25.01	25.5200	24.7800	25.45	+0.952%	820,111	+3.654%
2024-10-09	25.10	25.2400	24.8200	25.21	+0.518%	282,323	+4.641%
2024-10-08	24.83	25.0900	24.6100	25.08	+0.521%	311,491	+5.183%
2024-10-07	24.37	24.9800	24.1800	24.95	+1.837%	458,645	+5.731%
2024-10-04	25.29	25.4880	24.3400	24.50	-2.078%	170,929	+7.673%
2024-10-03	25.10	25.2700	24.9300	25.02	-0.911%	311,933	+5.436%
2024-10-02	25.25	25.3800	25.1300	25.25	-0.158%	208,378	+4.475%
2024-10-01	25.43	25.6000	25.1550	25.29	-0.940%	202,117	+4.310%
2024-09-30	25.42	25.5500	25.2400	25.53	-0.117%	168,452	+3.329%
2024-09-27	25.61	25.9000	25.3800	25.56	+0.709%	219,895	+3.208%
2024-09-26	25.44	25.7100	25.3000	25.38	+0.079%	244,233	+3.940%
2024-09-25	24.94	25.3700	24.6749	25.36	+1.521%	1,280,550	+4.022%
2024-09-24	24.93	26.1600	24.6800	24.98	+0.726%	1,086,380	+5.604%
2024-09-23	25.52	25.5600	24.7700	24.80	-2.554%	281,982	+6.371%
2024-09-20	25.61	25.8300	25.3700	25.45	-1.011%	694,700	+3.654%
2024-09-19	25.77	25.8750	25.3500	25.71	+1.902%	348,212	+2.606%
2024-09-18	25.46	25.6000	25.0900	25.23	-0.747%	367,964	+4.558%
2024-09-17	25.55	25.7300	25.0600	25.42	+0.474%	334,962	+3.777%
2024-09-16	25.29	25.4800	24.9900	25.30	+0.516%	177,285	+4.269%
2024-09-13	24.97	25.4500	24.9700	25.17	+0.882%	141,834	+4.807%
2024-09-12	24.89	25.0300	24.7300	24.95	+0.971%	140,592	+5.731%
2024-09-11	24.57	24.7200	24.4000	24.71	+0.081%	198,465	+6.758%
2024-09-10	24.60	24.7200	24.4200	24.69	+0.982%	285,481	+6.845%
2024-09-09	24.49	24.6300	24.1800	24.45	-0.407%	285,211	+7.894%
2024-09-06	24.80	24.9800	24.4400	24.55	-1.167%	199,073	+7.454%
2024-09-05	24.51	24.8600	24.3600	24.84	+1.762%	206,463	+6.200%
2024-09-04	25.10	25.3246	24.4100	24.41	-2.710%	209,664	+8.070%
2024-09-03	25.33	25.7100	24.8400	25.09	-1.646%	283,805	+5.141%
2024-08-30	25.34	25.5300	25.1700	25.51	+0.631%	306,369	+3.410%
2024-08-29	25.05	25.3800	24.8391	25.35	+1.481%	278,856	+4.063%
2024-08-28	24.73	24.9900	24.6400	24.98	+1.134%	199,146	+5.604%
2024-08-27	24.79	24.7900	24.4100	24.70	-0.604%	244,580	+6.802%
2024-08-26	24.59	25.0000	24.4200	24.85	+1.594%	183,181	+6.157%
2024-08-23	24.17	24.6700	23.9821	24.46	+2.129%	121,449	+7.850%
2024-08-22	24.03	24.4300	23.8200	23.95	-0.622%	331,634	+10.146%
2024-08-21	23.86	24.3000	23.7450	24.10	+1.006%	992,304	+9.461%
2024-08-20	24.11	24.1100	23.7650	23.86	-0.790%	159,857	+10.562%
2024-08-19	24.17	24.2900	23.9200	24.05	-0.455%	163,992	+9.688%
2024-08-16	23.88	24.3000	23.7500	24.16	+0.919%	167,570	+9.189%
2024-08-15	24.28	24.4600	23.8000	23.94	+0.800%	246,821	+10.192%
2024-08-14	23.99	24.0800	23.4400	23.75	-0.252%	309,318	+11.074%
2024-08-13	23.87	23.8700	23.5772	23.81	+0.210%	303,169	+10.794%
2024-08-12	23.85	23.8500	23.4300	23.76	+0.042%	284,052	+11.027%
2024-08-09	23.86	23.8600	23.4100	23.75	-0.042%	190,822	+11.074%
2024-08-08	24.02	24.0200	23.5000	23.76	+0.126%	260,624	+11.027%
2024-08-07	23.55	23.7700	23.4000	23.73	+2.329%	322,429	+11.167%
2024-08-06	22.94	23.3200	22.6800	23.19	+0.958%	331,151	+13.756%
2024-08-05	23.07	23.0700	22.4500	22.97	-3.325%	411,530	+14.845%
2024-08-02	23.58	23.9500	23.3500	23.76	-2.182%	301,328	+11.027%
2024-08-01	24.69	24.8500	24.1800	24.29	-1.180%	239,559	+8.604%
2024-07-31	25.19	25.4600	24.0600	24.58	-3.152%	409,610	+7.323%
2024-07-30	23.74	26.0000	23.7400	25.38	-7.101%	437,234	+3.940%
2024-07-29	27.44	27.8800	27.0400	27.32	-0.691%	287,476	-3.441%
2024-07-26	27.30	27.7100	27.1150	27.51	+1.738%	229,646	-4.108%
2024-07-25	27.20	27.5600	27.0201	27.04	-0.295%	238,356	-2.441%
2024-07-24	27.46	27.7200	26.9900	27.12	-1.704%	175,480	-2.729%
2024-07-23	26.84	27.7000	26.6700	27.59	+2.833%	197,069	-4.386%
2024-07-22	26.70	26.9000	26.2100	26.83	+0.487%	122,988	-1.677%
2024-07-19	26.99	26.9900	26.4600	26.70	-0.670%	150,180	-1.199%
2024-07-18	27.13	27.5200	26.7750	26.88	-1.790%	115,209	-1.860%
2024-07-17	27.04	27.4500	26.8000	27.37	+1.446%	211,279	-3.617%
2024-07-16	26.16	27.0250	26.0300	26.98	+4.170%	154,488	-2.224%
2024-07-15	25.75	26.2500	25.5700	25.90	+1.330%	149,489	+1.853%
2024-07-12	25.60	25.8500	25.4200	25.56	+1.068%	201,211	+3.208%
2024-07-11	25.05	25.4900	24.8301	25.29	+2.805%	190,681	+4.310%
2024-07-10	24.62	24.8700	24.5500	24.60	-0.041%	108,510	+7.236%
2024-07-09	24.84	24.8400	24.5700	24.61	-1.125%	118,829	+7.192%
2024-07-08	24.93	25.3250	24.7200	24.89	+0.444%	158,171	+5.986%
2024-07-05	25.06	25.1200	24.6200	24.78	-1.667%	144,998	+6.457%
2024-07-03	25.41	25.5200	25.1200	25.20	-0.474%	43,653	+4.683%
2024-07-02	25.17	25.4000	25.0159	25.32	+0.756%	79,596	+4.186%
2024-07-01	25.63	25.6300	24.9500	25.13	-1.682%	105,193	+4.974%
2024-06-28	25.58	25.8100	25.3500	25.56	+0.828%	516,785	+3.208%
2024-06-27	25.74	25.8200	25.1600	25.35	-1.208%	118,693	+4.063%
2024-06-26	25.75	25.8800	25.6550	25.66	-0.965%	103,942	+2.806%
2024-06-25	25.91	26.0100	25.6500	25.91	-0.269%	120,569	+1.814%
2024-06-24	25.97	26.2699	25.9500	25.98	+0.039%	105,210	+1.540%
2024-06-21	26.03	26.3200	25.8601	25.97	-0.231%	280,170	+1.579%
2024-06-20	25.62	26.0900	25.5100	26.03	+1.127%	131,847	+1.345%
2024-06-18	25.67	25.9850	25.6300	25.74	+0.468%	109,857	+2.486%
2024-06-17	25.29	25.6490	25.2900	25.62	+0.866%	76,942	+2.966%
2024-06-14	25.70	25.8488	25.1500	25.40	-2.383%	160,836	+3.858%
2024-06-13	26.07	26.0700	25.7300	26.02	-0.192%	87,249	+1.384%
2024-06-12	26.40	26.5200	26.0200	26.07	+0.618%	101,022	+1.189%
2024-06-11	25.82	25.9600	25.6600	25.91	-0.423%	115,433	+1.814%
2024-06-10	25.91	26.0850	25.0200	26.02	-0.383%	118,314	+1.384%
2024-06-07	26.24	26.4700	26.0400	26.12	-1.471%	129,846	+0.995%
2024-06-06	26.64	26.7700	26.4600	26.51	-0.934%	76,941	-0.490%
2024-06-05	26.54	26.8300	26.3624	26.76	+1.019%	180,574	-1.420%
2024-06-04	26.56	26.6400	26.3100	26.49	-0.898%	192,504	-0.415%
2024-06-03	26.88	27.0332	26.5000	26.73	+0.413%	128,266	-1.309%
2024-05-31	26.76	26.8999	26.5200	26.62	-0.300%	117,663	-0.902%
2024-05-30	26.62	26.7150	26.4100	26.70	+0.983%	173,580	-1.199%
2024-05-29	26.46	26.6100	26.3400	26.44	-1.048%	97,182	-0.227%
2024-05-28	27.27	27.3550	26.6500	26.72	-1.402%	155,318	-1.272%
2024-05-24	27.01	27.1700	26.6400	27.10	+0.969%	142,504	-2.657%
2024-05-23	27.34	27.3400	26.6600	26.84	-1.829%	151,460	-1.714%
2024-05-22	27.27	27.5600	27.1300	27.34	-0.255%	187,171	-3.511%
2024-05-21	27.25	27.4700	27.0235	27.41	+0.183%	102,340	-3.758%
2024-05-20	27.58	27.7300	27.3500	27.36	-1.085%	184,763	-3.582%
2024-05-17	27.77	27.8900	27.5100	27.66	-0.504%	192,924	-4.628%
2024-05-16	27.65	27.8200	27.3300	27.80	+0.981%	197,238	-5.108%
2024-05-15	27.20	27.5900	27.1800	27.53	+1.662%	217,935	-4.177%
2024-05-14	27.54	27.6800	27.0700	27.08	-0.551%	192,822	-2.585%
2024-05-13	26.95	27.5500	26.6200	27.23	+1.604%	294,740	-3.122%
2024-05-10	26.86	26.8600	26.5500	26.80	-0.335%	173,517	-1.567%
2024-05-09	26.81	27.0400	26.6700	26.89	+1.664%	196,688	-1.897%
2024-05-08	26.05	26.6000	25.9600	26.45	+0.762%	161,777	-0.265%
2024-05-07	25.97	26.3450	25.8700	26.25	+0.729%	242,483	+0.495%
2024-05-06	26.56	26.6900	25.9350	26.06	-0.572%	184,171	+1.228%
2024-05-03	26.50	26.5000	26.0400	26.21	-0.038%	213,691	+0.649%
2024-05-02	26.00	26.4400	25.8950	26.22	+1.667%	211,598	+0.610%
2024-05-01	26.19	26.6200	25.7300	25.79	-0.770%	383,924	+2.288%
2024-04-30	27.02	27.0200	25.9600	25.99	-2.841%	473,819	+1.501%
2024-04-29	26.62	26.8900	26.6200	26.75	+1.020%	163,848	-1.383%
2024-04-26	26.10	26.9100	26.0700	26.48	+2.121%	397,594	-0.378%
2024-04-25	26.08	26.1000	25.6300	25.93	-1.332%	471,329	+1.735%
2024-04-24	26.08	26.4000	26.0600	26.28	+0.114%	499,792	+0.381%
2024-04-23	25.77	26.2800	25.7700	26.25	+1.430%	340,603	+0.495%
2024-04-22	26.04	26.5200	25.8100	25.88	-0.691%	478,964	+1.932%
2024-04-19	25.38	26.1100	25.3800	26.06	+2.276%	443,819	+1.228%
2024-04-18	25.19	25.5550	25.1450	25.48	+1.757%	329,016	+3.532%
2024-04-17	25.42	25.5600	25.0300	25.04	-0.674%	219,025	+5.351%
2024-04-16	25.18	25.3100	25.0450	25.21	-0.670%	239,482	+4.641%
2024-04-15	25.53	25.5300	25.2700	25.38	+0.118%	112,296	+3.940%
2024-04-12	25.68	25.8700	25.2200	25.35	-1.820%	164,191	+4.063%
2024-04-11	25.83	26.3650	25.3800	25.82	+0.350%	133,173	+2.169%
2024-04-10	25.69	25.8950	25.6100	25.73	-1.906%	186,022	+2.526%
2024-04-09	26.18	26.3200	26.0100	26.23	+0.537%	106,787	+0.572%
2024-04-08	26.48	26.7300	25.9100	26.09	-1.249%	158,485	+1.112%
2024-04-05	26.31	26.5550	26.2300	26.42	+0.152%	203,295	-0.151%
2024-04-04	26.70	27.0400	26.3600	26.38	-0.565%	250,580	0.000%
2024-04-03	26.27	26.6800	26.2700	26.53	+0.302%	164,823	-0.565%
2024-04-02	26.29	26.5000	26.1800	26.45	-0.414%	127,718	-0.265%
2024-04-01	26.81	26.8100	26.4100	26.56	-0.636%	161,179	-0.678%
2024-03-28	26.44	26.9400	26.4400	26.73	+0.944%	168,505	-1.309%
2024-03-27	26.16	26.6300	25.9700	26.48	+1.846%	212,987	-0.378%
2024-03-26	26.11	26.2490	25.8600	26.00	+0.077%	215,790	+1.462%
2024-03-25	25.83	26.2800	25.5900	25.98	+0.972%	172,725	+1.540%
2024-03-22	26.04	26.3300	25.6351	25.73	-0.848%	213,672	+2.526%
2024-03-21	25.76	26.0500	25.7600	25.95	+0.777%	267,665	+1.657%
2024-03-20	25.25	25.8300	25.1800	25.75	+1.498%	189,180	+2.447%
2024-03-19	24.89	25.4350	24.8900	25.37	+1.928%	165,316	+3.981%
2024-03-18	24.81	25.0300	24.7300	24.89	-0.120%	215,513	+5.986%
2024-03-15	24.43	24.9550	24.4300	24.92	+1.383%	256,846	+5.859%
2024-03-14	24.71	24.7300	24.4500	24.58	-1.126%	252,736	+7.323%
2024-03-13	24.76	25.2100	24.5100	24.86	+0.363%	188,562	+6.114%
2024-03-12	24.53	24.9400	24.4700	24.77	+0.243%	257,782	+6.500%
2024-03-11	24.71	24.7700	24.2600	24.71	-0.162%	202,142	+6.758%
2024-03-08	24.87	25.0000	24.5900	24.75	+0.528%	227,637	+6.586%
2024-03-07	24.75	24.9100	24.3500	24.62	-0.364%	286,536	+7.149%
2024-03-06	24.15	24.8050	24.0300	24.71	+2.404%	253,446	+6.758%
2024-03-05	23.29	24.3625	23.2900	24.13	+2.944%	250,855	+9.324%
2024-03-04	23.92	24.1639	23.4100	23.44	-0.170%	343,992	+12.543%
2024-03-01	23.81	24.1600	23.3400	23.48	-0.085%	544,993	+12.351%
2024-02-29	25.40	25.5300	22.7300	23.50	-8.453%	688,962	+12.255%
2024-02-28	25.53	25.9150	25.4600	25.67	-0.194%	298,656	+2.766%
2024-02-27	25.76	25.8400	25.6100	25.72	+0.234%	249,908	+2.566%
2024-02-26	25.70	25.9750	25.4500	25.66	-0.697%	241,919	+2.806%
2024-02-23	25.64	25.9600	25.5100	25.84	+0.780%	300,509	+2.090%
2024-02-22	25.47	25.7500	25.3900	25.64	+0.039%	313,720	+2.886%
2024-02-21	25.25	25.7100	25.2250	25.63	+1.384%	260,092	+2.926%
2024-02-20	24.97	25.3800	24.9527	25.28	+0.238%	247,543	+4.351%
2024-02-16	25.27	25.3900	24.9300	25.22	-0.591%	306,838	+4.600%
2024-02-15	24.97	25.6450	24.8400	25.37	+2.546%	296,165	+3.981%
2024-02-14	24.47	24.7600	24.1700	24.74	+2.189%	262,833	+6.629%
2024-02-13	24.81	24.9600	24.0800	24.21	-4.497%	317,954	+8.963%
2024-02-12	24.93	25.5100	24.8500	25.35	+1.400%	228,985	+4.063%
2024-02-09	24.46	25.0400	24.1600	25.00	+2.459%	221,335	+5.520%
2024-02-08	24.19	24.4700	24.0700	24.40	+1.161%	286,385	+8.115%
2024-02-07	24.47	24.4700	24.0500	24.12	-1.148%	310,080	+9.370%
2024-02-06	24.35	24.5700	24.2850	24.40	-0.204%	115,162	+8.115%
2024-02-05	24.99	24.9900	24.2550	24.45	-1.807%	165,526	+7.894%
2024-02-02	24.36	24.9900	24.2450	24.90	+1.055%	157,803	+5.944%
2024-02-01	24.78	24.9350	24.3300	24.64	-0.162%	255,199	+7.062%
2024-01-31	25.31	25.4100	24.6500	24.68	-2.911%	199,401	+6.888%
2024-01-30	25.17	25.4900	25.1100	25.42	+0.514%	205,739	+3.777%
2024-01-29	25.08	25.3900	25.0000	25.29	+0.397%	222,478	+4.310%
2024-01-26	24.98	25.1900	24.8075	25.19	+1.614%	268,169	+4.724%
2024-01-25	25.06	25.0800	24.5900	24.79	+0.324%	239,037	+6.414%
2024-01-24	25.25	25.5600	24.6600	24.71	-1.002%	165,561	+6.758%
2024-01-23	25.40	25.5000	24.9600	24.96	-0.637%	170,776	+5.689%
2024-01-22	24.99	25.2300	24.9100	25.12	+1.005%	117,414	+5.016%
2024-01-19	24.75	24.9000	24.3750	24.87	+1.345%	132,705	+6.072%
2024-01-18	24.32	24.5400	24.0600	24.54	+1.196%	118,631	+7.498%
2024-01-17	23.68	24.2700	23.6800	24.25	+1.084%	193,791	+8.784%
2024-01-16	24.21	24.3800	23.9800	23.99	-1.357%	112,341	+9.962%
2024-01-12	24.70	24.8500	24.2100	24.32	-0.328%	152,456	+8.470%
2024-01-11	24.55	24.6450	24.0800	24.40	-0.692%	178,278	+8.115%
2024-01-10	24.48	24.8000	24.4400	24.57	+0.081%	133,857	+7.367%
2024-01-09	24.69	25.1500	24.2000	24.55	-1.643%	150,704	+7.454%
2024-01-08	24.86	24.9900	24.5900	24.96	0.000%	154,366	+5.689%
2024-01-05	24.74	26.1900	24.6900	24.96	+0.201%	206,388	+5.689%
2024-01-04	25.09	25.4350	24.8700	24.91	-0.160%	206,653	+5.901%
2024-01-03	25.63	25.6300	24.8400	24.95	-2.956%	237,500	+5.731%
2024-01-02	25.34	25.9900	25.2500	25.71	+1.500%	243,025	+2.606%
2023-12-29	25.52	26.2800	24.8600	25.33	-1.055%	1,341,329	+4.145%
2023-12-28	26.21	26.2100	25.1350	25.60	-2.513%	237,933	+3.047%
2023-12-27	26.46	27.1200	26.1500	26.26	-0.455%	142,183	+0.457%
2023-12-26	26.27	26.4600	26.0900	26.38	+1.073%	103,798	0.000%
2023-12-22	26.14	26.6600	25.9800	26.10	+0.656%	174,683	+1.073%
2023-12-21	26.07	26.3150	25.7200	25.93	+0.271%	184,192	+1.735%
2023-12-20	26.24	26.9200	25.8200	25.86	-1.598%	303,278	+2.011%
2023-12-19	26.37	26.9300	26.0800	26.28	+0.344%	262,782	+0.381%
2023-12-18	26.52	26.5700	26.1100	26.19	-0.494%	270,921	+0.725%
2023-12-15	26.69	26.9300	26.3025	26.32	-2.156%	453,833	+0.228%
2023-12-14	27.30	27.7200	26.7900	26.90	+0.112%	220,838	-1.933%
2023-12-13	26.18	26.9000	25.9800	26.87	+3.108%	184,977	-1.824%
2023-12-12	26.05	26.2700	25.8000	26.06	+0.501%	189,052	+1.228%
2023-12-11	25.57	26.2400	25.4000	25.93	+1.131%	458,561	+1.735%

.dark-mode .TnDN3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TnDN3q{ color: #333333; background-color: white; border: 2px solid #333333; }TRSTrimas Corporationstock NASDAQ

TRS
Trimas Corporation
stock NASDAQ