Dark

TRS
Trimas Corporation
stock NASDAQ

At Close

Aug 14, 2026 3:59:57 PM EDT

38.93USD+0.594%(+0.23)266,171

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 8:59:30 AM EDT

40.07USD+3.540%(+1.37)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

39.76USD-0.401%(-0.16)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	38.6500	39.0000	38.3000	38.9400	+0.620%	266,171	0.000%
2026-08-13	39.4700	40.4600	38.5700	38.7000	-1.376%	395,697	+0.620%
2026-08-12	40.3100	40.3100	39.1200	39.2400	-1.295%	391,213	-0.765%
2026-08-11	40.2300	40.9500	39.5100	39.7550	-0.612%	438,871	-2.050%
2026-08-10	39.9100	40.4250	39.6400	40.0000	-0.596%	430,290	-2.650%
2026-08-07	40.8700	42.0800	40.1000	40.2400	-0.593%	490,066	-3.231%
2026-08-06	41.3000	41.7500	40.3600	40.4800	-1.051%	461,962	-3.804%
2026-08-05	40.7200	41.3775	40.3200	40.9100	+0.987%	372,726	-4.815%
2026-08-04	40.9100	41.5000	40.2700	40.5100	+0.173%	549,475	-3.876%
2026-08-03	40.3250	41.3800	39.7650	40.4400	+1.277%	684,064	-3.709%
2026-07-31	37.7500	40.0900	36.8900	39.9300	+4.913%	693,088	-2.479%
2026-07-30	37.3000	38.5100	35.4613	38.0600	-3.229%	881,080	+2.312%
2026-07-29	39.8700	40.0850	39.0900	39.3300	-2.213%	453,096	-0.992%
2026-07-28	40.5600	40.9900	40.0150	40.2200	-0.838%	437,210	-3.182%
2026-07-27	40.2400	40.6650	39.9000	40.5600	+1.324%	418,345	-3.994%
2026-07-24	40.2000	40.3000	39.5600	40.0300	-0.472%	266,991	-2.723%
2026-07-23	39.6200	40.3400	39.0300	40.2200	+0.600%	232,950	-3.182%
2026-07-22	40.3900	40.7350	39.7900	39.9800	-1.357%	323,597	-2.601%
2026-07-21	40.1600	40.7600	39.8000	40.5300	+1.503%	514,358	-3.923%
2026-07-20	40.9400	41.1300	39.8300	39.9300	-1.844%	312,937	-2.479%
2026-07-17	40.2100	41.1900	40.1550	40.6800	-0.538%	329,983	-4.277%
2026-07-16	40.1100	41.1900	40.1100	40.9000	+1.263%	407,803	-4.792%
2026-07-15	40.6400	41.1500	40.1400	40.3900	-0.615%	303,001	-3.590%
2026-07-14	40.9400	41.2300	40.2850	40.6400	+0.271%	226,968	-4.183%
2026-07-13	41.1400	41.4919	40.1400	40.5300	-2.125%	417,734	-3.923%
2026-07-10	41.4400	42.4700	40.9500	41.4100	-0.169%	234,782	-5.965%
2026-07-09	41.2200	41.9200	40.9910	41.4800	+1.567%	379,594	-6.123%
2026-07-08	40.6000	40.8900	39.6900	40.8400	+0.196%	429,625	-4.652%
2026-07-07	41.2100	41.2100	40.1150	40.7600	-1.379%	599,659	-4.465%
2026-07-06	42.0000	42.7900	41.2400	41.3300	-1.619%	350,577	-5.783%
2026-07-02	43.2800	43.5200	41.1400	42.0100	-2.934%	343,498	-7.308%
2026-07-01	44.9400	45.4250	43.0500	43.2800	-3.886%	469,639	-10.028%
2026-06-30	44.4700	45.1700	44.3150	45.0300	+1.146%	337,659	-13.524%
2026-06-29	44.5800	44.5800	43.1600	44.5200	-0.135%	338,801	-12.534%
2026-06-26	44.1500	44.6100	43.6150	44.5800	+1.157%	908,885	-12.651%
2026-06-25	44.0000	44.8904	43.4201	44.0700	+1.078%	417,855	-11.641%
2026-06-24	43.1100	44.2350	42.8400	43.6000	+1.160%	387,403	-10.688%
2026-06-23	43.9300	44.4100	43.0400	43.1000	-2.840%	505,775	-9.652%
2026-06-22	43.7800	44.8650	43.3000	44.3600	+1.348%	738,244	-12.218%
2026-06-18	42.9200	44.1000	42.7400	43.7700	+2.698%	1,745,755	-11.035%
2026-06-17	42.2300	43.2200	42.2000	42.6200	+0.924%	546,574	-8.634%
2026-06-16	42.0200	42.6900	41.8600	42.2300	+1.077%	482,367	-7.791%
2026-06-15	42.1200	42.4900	41.6300	41.7800	+1.113%	804,181	-6.798%
2026-06-12	41.1600	41.6500	41.0900	41.3200	+0.731%	431,877	-5.760%
2026-06-11	40.7800	41.3300	40.2100	41.0200	+1.459%	662,756	-5.071%
2026-06-10	40.8200	41.2350	39.7500	40.4300	-0.271%	331,476	-3.685%
2026-06-09	40.3300	41.1050	39.2200	40.5400	+1.936%	456,418	-3.947%
2026-06-08	39.4000	40.1200	39.4000	39.7700	+1.532%	364,143	-2.087%
2026-06-05	39.4400	40.2100	39.0400	39.1700	-0.961%	296,182	-0.587%
2026-06-04	39.4700	39.8850	39.0600	39.5500	+1.203%	882,324	-1.542%
2026-06-03	39.8400	40.2600	38.7900	39.0800	-2.568%	523,445	-0.358%
2026-06-02	40.0200	40.7300	39.8400	40.1100	+0.300%	314,891	-2.917%
2026-06-01	40.3500	40.5600	39.5600	39.9900	-2.297%	231,398	-2.626%
2026-05-29	41.3600	41.6800	40.4750	40.9300	-1.159%	354,086	-4.862%
2026-05-28	40.8000	41.6200	40.3700	41.4100	+0.607%	591,029	-5.965%
2026-05-27	41.4800	41.5900	40.4200	41.1600	+0.073%	411,638	-5.394%
2026-05-26	40.3500	41.4400	40.1500	41.1300	+2.517%	441,156	-5.325%
2026-05-22	39.2000	40.2000	38.9088	40.1200	+2.609%	451,693	-2.941%
2026-05-21	38.8400	39.3500	38.1300	39.1000	-0.281%	435,652	-0.409%
2026-05-20	37.7900	39.3250	37.2500	39.2100	+4.560%	527,479	-0.689%
2026-05-19	38.1200	38.1200	36.8200	37.5000	-1.858%	318,891	+3.840%
2026-05-18	38.3000	38.5900	37.6100	38.2100	+0.473%	296,824	+1.910%
2026-05-15	39.8300	39.8300	38.0100	38.0300	-4.854%	308,635	+2.393%
2026-05-14	39.9100	40.3200	39.6200	39.9700	+0.100%	318,976	-2.577%
2026-05-13	40.9000	41.0100	39.5116	39.9300	-2.372%	455,384	-2.479%
2026-05-12	41.1800	41.2000	40.1800	40.9000	-1.659%	421,119	-4.792%
2026-05-11	42.7200	42.9000	41.5700	41.5900	-2.645%	656,469	-6.372%
2026-05-08	42.0400	43.7150	41.5100	42.7200	+2.006%	617,186	-8.848%
2026-05-07	41.7300	42.2300	41.1200	41.8800	+0.649%	885,555	-7.020%
2026-05-06	42.1700	42.4800	41.5800	41.6100	+0.362%	615,871	-6.417%
2026-05-05	39.3300	42.0800	39.2100	41.4600	+6.009%	666,388	-6.078%
2026-05-04	38.1600	39.6550	38.1600	39.1100	+1.505%	656,398	-0.435%
2026-05-01	37.3900	39.0750	36.9050	38.5300	+4.079%	764,238	+1.064%
2026-04-30	36.5900	38.5000	35.3500	37.0200	+2.605%	820,145	+5.186%
2026-04-29	36.6900	37.0300	35.9200	36.0800	-1.903%	320,937	+7.927%
2026-04-28	37.7000	37.8500	36.5150	36.7800	-2.129%	529,771	+5.873%
2026-04-27	36.7800	37.7700	36.1850	37.5800	+1.788%	421,426	+3.619%
2026-04-24	36.0900	36.9400	35.6790	36.9200	+1.989%	423,764	+5.471%
2026-04-23	36.3300	36.5550	35.9000	36.2000	+0.055%	402,361	+7.569%
2026-04-22	37.5400	37.6300	36.1350	36.1800	-3.081%	466,577	+7.629%
2026-04-21	38.2800	38.8800	37.2700	37.3300	-2.456%	333,139	+4.313%
2026-04-20	38.1800	38.5300	37.6600	38.2700	+0.078%	469,674	+1.751%
2026-04-17	37.8200	38.6900	37.6500	38.2400	+2.713%	399,490	+1.831%
2026-04-16	37.4900	37.7800	37.0550	37.2300	-1.116%	299,587	+4.593%
2026-04-15	38.8800	39.0800	37.2900	37.6500	-3.536%	374,470	+3.426%
2026-04-14	38.9500	39.3299	38.5550	39.0300	+0.463%	311,853	-0.231%
2026-04-13	38.2700	38.9600	38.0000	38.8500	+0.804%	331,368	+0.232%
2026-04-10	38.7400	38.8650	38.2747	38.5400	-0.233%	244,705	+1.038%
2026-04-09	37.5400	38.7850	37.4000	38.6300	+1.899%	333,768	+0.802%
2026-04-08	37.4800	37.9450	37.0000	37.9100	+4.782%	778,520	+2.717%
2026-04-07	35.3900	36.4500	35.3800	36.1800	+2.059%	477,686	+7.629%
2026-04-06	35.5800	35.9750	35.2300	35.4500	-0.645%	517,417	+9.845%
2026-04-02	35.8000	36.2500	35.1900	35.6800	-1.843%	605,931	+9.137%
2026-04-01	36.2400	36.7600	35.8000	36.3500	+1.141%	688,645	+7.125%
2026-03-31	36.0000	36.3700	35.4800	35.9400	+1.097%	720,925	+8.347%
2026-03-30	36.2700	36.3000	35.4700	35.5500	-0.336%	349,382	+9.536%
2026-03-27	36.0700	36.6400	35.3700	35.6700	-2.594%	319,710	+9.167%
2026-03-26	36.9700	37.5150	36.5900	36.6200	-1.480%	335,209	+6.335%
2026-03-25	36.9200	37.5300	36.6650	37.1700	+1.530%	409,941	+4.762%
2026-03-24	35.0400	36.6200	35.0150	36.6100	+3.682%	549,374	+6.364%
2026-03-23	35.0700	35.6150	35.0029	35.3100	+3.731%	754,807	+10.280%
2026-03-20	34.0400	34.3700	33.6750	34.0400	-0.205%	764,198	+14.395%
2026-03-19	33.6300	34.3200	33.0900	34.1100	-0.029%	438,647	+14.160%
2026-03-18	34.7100	35.1800	34.0800	34.1200	-2.903%	617,410	+14.127%
2026-03-17	35.8300	36.0800	34.6650	35.1400	-0.930%	455,476	+10.814%
2026-03-16	35.4300	35.7700	35.0768	35.4700	+1.227%	469,608	+9.783%
2026-03-13	35.6600	36.0200	34.7100	35.0400	-0.708%	390,764	+11.130%
2026-03-12	36.4600	36.9250	34.9300	35.2900	-4.441%	459,442	+10.343%
2026-03-11	37.6900	38.8200	36.8700	36.9300	-3.096%	468,877	+5.443%
2026-03-10	36.9800	39.2499	36.9800	38.1100	+3.701%	620,992	+2.178%
2026-03-09	36.7600	37.2000	36.3900	36.7500	-1.843%	717,766	+5.959%
2026-03-06	38.5500	38.5500	37.0000	37.4400	-3.231%	579,180	+4.006%
2026-03-05	39.1100	39.6950	37.9900	38.6900	-2.100%	420,676	+0.646%
2026-03-04	38.3400	39.8000	37.9775	39.5200	+3.105%	468,866	-1.468%
2026-03-03	37.1800	38.4000	36.9050	38.3300	+1.028%	796,467	+1.591%
2026-03-02	38.4200	39.6400	37.2550	37.9400	-2.917%	763,393	+2.636%
2026-02-27	37.2900	39.1600	36.2400	39.0800	+2.842%	990,393	-0.358%
2026-02-26	39.8600	42.0000	37.2150	38.0000	+3.121%	606,340	+2.474%
2026-02-25	36.5800	37.0200	35.6100	36.8500	+1.236%	548,409	+5.672%
2026-02-24	36.6000	36.7150	36.1150	36.4000	-0.301%	282,213	+6.978%
2026-02-23	36.7400	37.2450	36.1900	36.5100	-1.537%	239,762	+6.656%
2026-02-20	37.7400	38.1227	36.5600	37.0800	-2.524%	561,973	+5.016%
2026-02-19	36.8000	38.0500	36.5000	38.0400	+2.728%	479,531	+2.366%
2026-02-18	36.4300	37.0700	36.2150	37.0300	+1.230%	903,268	+5.158%
2026-02-17	36.1500	36.7900	35.5300	36.5800	+0.855%	386,729	+6.452%
2026-02-13	35.7800	36.8100	35.6000	36.2700	+1.455%	449,909	+7.361%
2026-02-12	36.0200	36.3000	35.4900	35.7500	-0.722%	278,927	+8.923%
2026-02-11	36.2700	36.6300	35.8700	36.0100	-0.662%	437,735	+8.137%
2026-02-10	36.1400	36.6300	35.7200	36.2500	+0.694%	447,385	+7.421%
2026-02-09	35.9500	36.2725	35.8800	36.0000	-0.305%	338,294	+8.167%
2026-02-06	35.1000	36.3600	35.1000	36.1100	+3.824%	402,921	+7.837%
2026-02-05	34.8900	35.0700	34.4900	34.7800	-0.742%	299,045	+11.961%
2026-02-04	35.1300	35.4050	34.7300	35.0400	+0.344%	264,558	+11.130%
2026-02-03	35.0400	35.4400	34.6300	34.9200	-0.029%	264,904	+11.512%
2026-02-02	34.5600	35.3400	34.5600	34.9300	+0.460%	273,932	+11.480%
2026-01-30	34.3300	35.0000	34.1600	34.7700	+1.046%	300,964	+11.993%
2026-01-29	34.3300	34.7900	33.8000	34.4100	+0.350%	333,061	+13.165%
2026-01-28	34.4600	34.5500	33.8950	34.2900	-0.407%	254,231	+13.561%
2026-01-27	34.4700	34.7800	34.0550	34.4300	-0.347%	237,337	+13.099%
2026-01-26	34.7000	34.8200	34.2725	34.5500	+0.145%	354,383	+12.706%
2026-01-23	34.2000	34.5400	33.8850	34.5000	+0.524%	327,505	+12.870%
2026-01-22	34.8400	35.1900	34.1200	34.3200	-0.781%	396,446	+13.462%
2026-01-21	33.9200	34.7000	33.5100	34.5900	+2.550%	361,199	+12.576%
2026-01-20	34.2400	35.3550	33.5200	33.7300	-2.851%	398,397	+15.446%
2026-01-16	34.8400	35.1400	34.3100	34.7200	-0.516%	421,979	+12.154%
2026-01-15	34.7500	35.1850	34.4000	34.9000	+0.751%	630,888	+11.576%
2026-01-14	34.8400	35.2800	34.0000	34.6400	-0.488%	403,227	+12.413%
2026-01-13	35.1700	35.6000	34.5500	34.8100	-0.770%	408,265	+11.864%
2026-01-12	35.0200	35.3450	34.6900	35.0800	+0.029%	426,086	+11.003%
2026-01-09	35.0000	35.5100	34.7850	35.0700	+0.372%	629,353	+11.035%
2026-01-08	34.6100	35.4700	34.6100	34.9400	+0.808%	887,618	+11.448%
2026-01-07	35.4600	35.5600	33.8162	34.6600	-2.311%	306,977	+12.349%
2026-01-06	36.6600	36.6900	35.0210	35.4800	-3.298%	594,527	+9.752%
2026-01-05	36.2300	37.0400	35.6501	36.6900	+1.102%	363,524	+6.132%
2026-01-02	35.4700	36.6800	35.2600	36.2900	+2.370%	604,672	+7.302%
2025-12-31	35.5000	35.9170	35.2100	35.4500	-0.197%	574,864	+9.845%
2025-12-30	35.9000	36.1600	35.3300	35.5200	-1.169%	238,272	+9.628%
2025-12-29	35.9400	36.2600	35.6000	35.9400	-0.553%	408,502	+8.347%
2025-12-26	35.6500	36.1900	35.4050	36.1400	+1.431%	282,877	+7.748%
2025-12-24	35.7200	35.9300	35.6300	35.6300	-0.280%	107,631	+9.290%
2025-12-23	35.8100	35.9200	35.5200	35.7300	-0.223%	397,598	+8.984%
2025-12-22	35.2400	35.9900	35.2100	35.8100	+1.936%	275,391	+8.741%
2025-12-19	34.4800	35.6200	34.4050	35.1300	+1.385%	993,815	+10.845%
2025-12-18	34.2500	34.8150	33.7600	34.6500	+2.273%	557,921	+12.381%
2025-12-17	34.1300	34.3600	33.6500	33.8800	-0.878%	751,864	+14.935%
2025-12-16	34.1800	34.4800	33.8800	34.1800	-0.263%	563,600	+13.926%
2025-12-15	34.0900	34.3700	33.6500	34.2700	+1.062%	550,145	+13.627%
2025-12-12	34.1800	34.1800	33.6500	33.9100	-0.615%	699,630	+14.833%
2025-12-11	34.0200	34.4000	33.7600	34.1200	+0.649%	543,979	+14.127%
2025-12-10	33.7800	34.2300	33.3350	33.9000	+0.355%	949,405	+14.867%
2025-12-09	33.2600	33.8400	33.2600	33.7800	+1.259%	697,826	+15.275%
2025-12-08	33.4800	33.7600	33.1650	33.3600	-0.358%	765,863	+16.727%
2025-12-05	32.7200	33.7400	32.5500	33.4800	+2.323%	989,332	+16.308%
2025-12-04	34.1800	34.4000	32.5100	32.7200	-4.272%	1,137,262	+19.010%
2025-12-03	34.4000	34.4665	33.7600	34.1800	-0.408%	453,537	+13.926%
2025-12-02	33.8400	34.3900	33.0300	34.3200	+1.719%	588,656	+13.462%
2025-12-01	33.8800	34.1705	33.3100	33.7400	-0.969%	647,254	+15.412%
2025-11-28	33.5900	34.2100	33.5900	34.0700	+0.206%	336,047	+14.294%
2025-11-26	33.0600	34.1000	33.0600	34.0000	+2.256%	552,874	+14.529%
2025-11-25	32.9600	33.4300	32.9600	33.2500	+1.218%	644,328	+17.113%
2025-11-24	32.0000	33.0800	31.6650	32.8500	+2.273%	752,923	+18.539%
2025-11-21	31.7700	32.7000	31.7700	32.1200	+1.102%	730,819	+21.233%
2025-11-20	32.5700	32.9900	31.7000	31.7700	-1.090%	640,175	+22.568%
2025-11-19	31.7200	32.8650	31.7200	32.1200	+1.485%	1,073,794	+21.233%
2025-11-18	31.2900	32.0200	31.2000	31.6500	+0.668%	2,811,922	+23.033%
2025-11-17	31.2800	31.7700	31.0450	31.4400	+0.640%	1,100,207	+23.855%
2025-11-14	32.2400	32.2400	31.0700	31.2400	+0.515%	705,469	+24.648%
2025-11-13	31.3900	31.4200	30.4300	31.0800	-2.018%	539,335	+25.290%
2025-11-12	31.7000	32.0850	31.2000	31.7200	+0.571%	1,502,164	+22.762%
2025-11-11	31.7200	31.8700	31.2600	31.5400	-0.127%	516,159	+23.462%
2025-11-10	31.3900	32.7450	30.9400	31.5800	+1.348%	676,579	+23.306%
2025-11-07	31.8100	32.0800	30.9050	31.1600	-1.982%	740,439	+24.968%
2025-11-06	32.7900	33.3900	31.6850	31.7900	-2.574%	719,277	+22.491%
2025-11-05	33.7000	33.7000	31.8800	32.6300	-3.146%	979,247	+19.338%
2025-11-04	38.1900	38.7400	33.2100	33.6900	-6.728%	1,775,576	+15.583%
2025-11-03	35.5000	36.1400	35.1800	36.1200	+1.661%	271,704	+7.807%
2025-10-31	35.5600	35.7700	35.0700	35.5300	-0.837%	357,680	+9.598%
2025-10-30	36.9500	37.5700	35.6000	35.8300	-3.214%	336,518	+8.680%
2025-10-29	37.4700	37.8500	36.4500	37.0200	-2.296%	563,700	+5.186%
2025-10-28	36.5800	39.0100	35.1000	37.8900	-3.020%	911,878	+2.771%
2025-10-27	39.9600	40.3000	38.9700	39.0700	-2.203%	597,510	-0.333%
2025-10-24	39.6200	39.9900	39.1650	39.9500	+1.267%	338,142	-2.528%
2025-10-23	38.3400	39.4800	38.3400	39.4500	+2.842%	483,300	-1.293%
2025-10-22	38.4000	38.6700	37.8301	38.3600	+0.261%	373,291	+1.512%
2025-10-21	37.5400	38.2700	37.5000	38.2600	+1.137%	262,579	+1.777%
2025-10-20	36.9700	37.8700	36.7450	37.8300	+2.548%	326,134	+2.934%
2025-10-17	36.6900	36.9600	36.4300	36.8900	+0.408%	272,186	+5.557%
2025-10-16	36.6500	37.1250	36.5150	36.7400	+0.164%	229,171	+5.988%
2025-10-15	37.0100	38.0300	36.3000	36.6800	-0.163%	213,290	+6.161%
2025-10-14	35.6800	36.7700	35.4400	36.7400	+2.397%	334,857	+5.988%
2025-10-13	36.2400	36.9650	35.5400	35.8800	+0.112%	458,067	+8.528%
2025-10-10	36.7300	37.1950	35.7900	35.8400	-1.889%	403,930	+8.650%
2025-10-09	37.3300	37.5200	36.4500	36.5300	-2.222%	286,949	+6.597%
2025-10-08	37.4800	37.4800	36.9450	37.3600	+0.484%	228,010	+4.229%
2025-10-07	37.2900	37.6100	36.7300	37.1800	+0.135%	289,927	+4.734%
2025-10-06	37.6800	37.7550	37.0800	37.1300	-1.538%	312,358	+4.875%
2025-10-03	37.5700	38.0700	37.4200	37.7100	+0.614%	308,732	+3.262%
2025-10-02	37.8600	37.9750	36.9500	37.4800	-0.899%	362,739	+3.895%
2025-10-01	38.3800	38.5900	37.6050	37.8200	-2.122%	289,854	+2.961%
2025-09-30	38.5000	39.1200	38.4500	38.6400	+0.364%	459,866	+0.776%
2025-09-29	38.7700	38.9400	37.6046	38.5000	+0.260%	707,501	+1.143%
2025-09-26	37.9800	38.5150	37.7100	38.4000	+1.212%	495,194	+1.406%
2025-09-25	38.5300	38.6600	37.7400	37.9400	-1.837%	484,256	+2.636%
2025-09-24	39.7300	40.3393	38.4800	38.6500	-2.350%	263,532	+0.750%
2025-09-23	39.8600	40.1300	39.4100	39.5800	-0.403%	239,813	-1.617%
2025-09-22	39.7900	40.2600	39.2400	39.7400	-0.451%	383,739	-2.013%
2025-09-19	40.0500	40.0700	39.7500	39.9200	-0.250%	927,713	-2.455%
2025-09-18	39.1200	40.0300	39.0400	40.0200	+2.301%	298,124	-2.699%
2025-09-17	39.5000	39.6300	38.8500	39.1200	-0.887%	388,077	-0.460%
2025-09-16	39.5400	39.5400	38.8700	39.4700	-0.177%	652,337	-1.343%
2025-09-15	39.0000	39.6850	38.8600	39.5400	+1.385%	531,578	-1.517%
2025-09-12	39.1700	39.4500	38.7700	39.0000	-0.510%	616,231	-0.154%
2025-09-11	38.5300	39.3850	37.8500	39.2000	+2.057%	744,689	-0.663%
2025-09-10	38.2400	38.4900	37.9700	38.4100	+0.340%	459,774	+1.380%
2025-09-09	39.1000	39.1400	37.9300	38.2800	-2.097%	503,534	+1.724%
2025-09-08	38.8900	39.3599	38.0200	39.1000	+0.955%	761,134	-0.409%
2025-09-05	39.3200	39.7050	38.4900	38.7300	-1.350%	438,958	+0.542%
2025-09-04	38.4700	39.2700	38.3787	39.2600	+1.736%	525,470	-0.815%
2025-09-03	37.9600	38.9400	37.6250	38.5900	+1.553%	508,974	+0.907%
2025-09-02	38.3800	38.4400	37.9700	38.0000	-1.733%	722,751	+2.474%
2025-08-29	38.7700	38.9500	38.1700	38.6700	-0.258%	499,103	+0.698%
2025-08-28	38.7700	38.9100	38.1900	38.7700	+0.259%	401,605	+0.438%
2025-08-27	38.5100	39.0900	38.3800	38.6700	-0.155%	675,110	+0.698%
2025-08-26	38.1300	38.7500	37.8200	38.7300	+1.228%	569,456	+0.542%
2025-08-25	38.3100	38.7100	38.1400	38.2600	-0.183%	377,555	+1.777%
2025-08-22	37.6700	38.5600	37.6000	38.3300	+1.752%	462,971	+1.591%
2025-08-21	37.0500	37.8700	37.0500	37.6700	+0.857%	622,099	+3.371%
2025-08-20	37.2200	37.4300	36.6050	37.3500	+0.430%	665,486	+4.257%
2025-08-19	36.7900	37.2700	36.3600	37.1900	+1.005%	1,105,213	+4.706%
2025-08-18	36.8200	36.8500	36.3900	36.8200	+0.136%	427,963	+5.758%
2025-08-15	37.1200	37.1514	36.3100	36.7700	-0.541%	397,272	+5.902%
2025-08-14	37.3100	37.3250	36.7300	36.9700	-1.334%	598,259	+5.329%
2025-08-13	37.0800	37.4900	36.4500	37.4700	+5.046%	857,499	+3.923%
2025-08-12	35.0000	35.6800	34.4600	35.6700	+2.441%	501,380	+9.167%
2025-08-11	35.5300	35.6600	34.7760	34.8200	-1.998%	341,132	+11.832%
2025-08-08	35.3500	35.6800	35.1050	35.5300	+1.167%	645,540	+9.598%
2025-08-07	35.5300	36.0000	34.9350	35.1200	-1.154%	529,267	+10.877%
2025-08-06	35.6600	35.8000	35.2450	35.5300	-0.281%	407,502	+9.598%
2025-08-05	35.2400	35.6700	34.7300	35.6300	+1.684%	522,278	+9.290%
2025-08-04	35.0100	35.5400	34.6000	35.0400	+0.344%	406,947	+11.130%
2025-08-01	35.5100	35.5450	34.2800	34.9200	-2.267%	510,743	+11.512%
2025-07-31	35.3300	35.9250	34.9700	35.7300	+0.084%	567,599	+8.984%
2025-07-30	35.0100	36.1801	34.4350	35.7000	+2.380%	1,133,847	+9.076%
2025-07-29	36.4700	36.7700	33.7000	34.8700	+10.769%	1,403,175	+11.672%
2025-07-28	31.4000	31.6750	31.2000	31.4800	+0.159%	358,333	+23.698%
2025-07-25	31.6600	31.7000	31.1300	31.4300	-0.317%	325,765	+23.894%
2025-07-24	31.5100	31.7700	30.8988	31.5300	-0.063%	305,553	+23.501%
2025-07-23	30.9000	31.7500	30.6700	31.5500	+2.418%	409,254	+23.423%
2025-07-22	30.6200	31.0000	30.4400	30.8050	+0.802%	256,121	+26.408%
2025-07-21	30.0000	30.9796	29.9300	30.5600	+1.630%	384,085	+27.421%
2025-07-18	30.3100	30.5400	29.9500	30.0700	+0.100%	359,091	+29.498%
2025-07-17	29.4600	30.1600	29.4000	30.0400	+2.107%	549,800	+29.627%
2025-07-16	29.5200	29.7775	29.0650	29.4200	+0.273%	246,989	+32.359%
2025-07-15	30.3600	30.3800	29.3300	29.3400	-3.168%	224,172	+32.720%
2025-07-14	29.8300	30.4300	29.5500	30.3000	+0.631%	375,056	+28.515%
2025-07-11	30.0000	30.2400	29.6500	30.1100	+0.133%	263,236	+29.326%
2025-07-10	29.8400	30.2500	29.5500	30.0700	+0.350%	221,400	+29.498%
2025-07-09	29.6700	30.0000	29.3900	29.9650	+1.199%	368,912	+29.952%
2025-07-08	29.7600	29.7800	28.9764	29.6100	-0.337%	168,602	+31.510%
2025-07-07	29.6500	30.0000	29.5500	29.7100	-0.868%	197,669	+31.067%
2025-07-03	29.7600	30.0000	29.5300	29.9700	+0.706%	142,067	+29.930%
2025-07-02	29.1100	30.1200	29.0500	29.7600	+2.444%	395,301	+30.847%
2025-07-01	28.4300	29.2250	28.4300	29.0500	+1.538%	255,277	+34.045%
2025-06-30	28.5000	28.7100	28.0250	28.6100	+0.810%	364,732	+36.106%
2025-06-27	28.3900	28.7700	27.9750	28.3800	+0.496%	1,670,537	+37.209%
2025-06-26	27.7600	28.2800	27.6400	28.2400	+2.319%	442,137	+37.890%
2025-06-25	27.8800	27.8800	27.5300	27.6000	-1.004%	241,845	+41.087%
2025-06-24	28.0000	28.0700	27.5389	27.8800	0.000%	322,638	+39.670%
2025-06-23	27.1900	27.8900	26.9100	27.8800	+2.575%	339,416	+39.670%
2025-06-20	27.4600	27.8500	27.0100	27.1800	-0.147%	536,360	+43.267%
2025-06-18	26.7800	27.2400	26.6800	27.2200	+1.378%	491,307	+43.057%
2025-06-17	26.7900	27.0800	26.6800	26.8500	-0.703%	323,531	+45.028%
2025-06-16	27.0700	27.4450	26.5700	27.0400	+0.858%	264,200	+44.009%
2025-06-13	27.1200	27.3900	26.1600	26.8100	-1.974%	279,596	+45.244%
2025-06-12	27.5000	27.7150	27.2500	27.3500	-1.013%	353,251	+42.377%
2025-06-11	27.1500	27.8600	26.9750	27.6300	+1.993%	753,805	+40.934%
2025-06-10	26.7500	27.4700	26.7500	27.0900	+1.007%	774,372	+43.743%
2025-06-09	26.1400	26.8700	25.9200	26.8200	+3.392%	537,771	+45.190%
2025-06-06	25.9800	26.1500	25.8000	25.9400	+1.032%	158,454	+50.116%
2025-06-05	25.8000	26.1500	25.5800	25.6750	-0.253%	192,446	+51.665%
2025-06-04	26.3300	26.5000	25.7200	25.7400	-2.389%	192,760	+51.282%
2025-06-03	25.9300	26.4800	25.5900	26.3700	+1.815%	305,991	+47.668%
2025-06-02	26.2000	26.7500	25.7900	25.9000	-1.782%	253,611	+50.347%
2025-05-30	26.5000	26.6300	26.0700	26.3700	-0.939%	331,894	+47.668%
2025-05-29	26.6200	26.7300	26.3800	26.6200	+0.415%	193,725	+46.281%
2025-05-28	26.4200	26.6000	26.3500	26.5100	-0.226%	181,435	+46.888%
2025-05-27	26.3300	26.6400	25.8889	26.5700	+4.524%	332,995	+46.556%
2025-05-23	25.7700	25.8110	25.3500	25.4200	-2.531%	242,372	+53.186%
2025-05-22	26.3400	26.3400	25.7100	26.0800	+1.676%	409,837	+49.310%
2025-05-21	25.5400	25.7500	25.0300	25.6500	-0.697%	775,718	+51.813%
2025-05-20	25.8400	25.8600	25.3500	25.8300	+0.039%	488,215	+50.755%
2025-05-19	24.6400	25.8500	24.5600	25.8200	+3.570%	764,284	+50.813%
2025-05-16	24.7200	25.1200	24.3600	24.9300	+0.809%	486,954	+56.197%
2025-05-15	24.1000	24.8100	24.1000	24.7300	+2.529%	420,864	+57.461%
2025-05-14	24.1000	24.3000	23.6500	24.1200	-0.041%	409,623	+61.443%
2025-05-13	24.5700	24.7450	24.0900	24.1300	-1.671%	347,841	+61.376%
2025-05-12	25.1800	25.4300	24.4600	24.5400	+1.363%	356,824	+58.680%
2025-05-09	24.5000	24.5400	24.0500	24.2100	-1.264%	285,834	+60.843%
2025-05-08	24.6000	24.9200	24.3000	24.5200	+0.410%	254,923	+58.809%
2025-05-07	24.7800	25.1250	24.2950	24.4200	-0.732%	213,643	+59.459%
2025-05-06	24.3500	24.8000	24.3498	24.6000	-0.162%	288,613	+58.293%
2025-05-05	25.0100	25.6000	24.6400	24.6400	-0.444%	304,391	+58.036%
2025-05-02	24.3900	25.2400	24.1990	24.7500	+2.273%	408,785	+57.333%
2025-05-01	23.8400	24.6000	23.8400	24.2000	+0.624%	604,439	+60.909%
2025-04-30	23.3000	24.1800	22.6700	24.0500	+1.993%	965,679	+61.913%
2025-04-29	24.4500	24.4500	22.1700	23.5800	+12.339%	858,821	+65.140%
2025-04-28	21.4300	21.7600	20.9500	20.9900	-1.594%	745,819	+85.517%
2025-04-25	21.4400	21.6300	20.8100	21.3300	-0.281%	712,885	+82.560%
2025-04-24	21.0300	21.8000	20.5850	21.3900	+1.906%	1,619,455	+82.048%
2025-04-23	20.8900	21.7750	20.6000	20.9900	+0.962%	735,308	+85.517%
2025-04-22	20.3400	20.9350	19.9750	20.7900	+2.717%	312,955	+87.302%
2025-04-21	21.2900	22.0750	20.0500	20.2400	-1.795%	311,277	+92.391%
2025-04-17	20.2200	20.6800	20.2200	20.6100	+1.577%	286,499	+88.937%
2025-04-16	20.4900	21.7500	19.9800	20.2900	-1.409%	321,941	+91.917%
2025-04-15	20.8200	21.1000	20.4500	20.5800	-2.000%	360,596	+89.213%
2025-04-14	22.1000	22.6250	20.8400	21.0000	-0.803%	305,710	+85.429%
2025-04-11	20.8600	22.2800	20.3300	21.1700	+1.877%	178,514	+83.940%
2025-04-10	20.8100	21.2900	20.4400	20.7800	-3.169%	225,319	+87.392%
2025-04-09	19.7300	21.8300	19.4500	21.4600	+7.839%	367,405	+81.454%
2025-04-08	20.8300	21.1541	19.5400	19.9000	-2.737%	458,251	+95.678%
2025-04-07	20.7800	21.7650	20.0700	20.4600	-3.718%	400,032	+90.323%
2025-04-04	21.9100	22.7150	20.6300	21.2500	-4.922%	390,258	+83.247%
2025-04-03	22.9900	23.0600	22.3200	22.3500	-5.176%	295,739	+74.228%
2025-04-02	23.2000	23.6100	23.0100	23.5700	+0.512%	188,297	+65.210%
2025-04-01	23.4700	23.7250	23.1100	23.4500	+0.085%	263,801	+66.055%
2025-03-31	23.2400	23.5400	22.9000	23.4300	+0.429%	288,024	+66.197%
2025-03-28	23.2100	23.6100	22.8150	23.3300	+0.474%	375,960	+66.910%
2025-03-27	23.9000	24.0700	23.2000	23.2200	-3.008%	253,971	+67.700%
2025-03-26	23.4700	24.0750	23.4700	23.9400	+2.003%	224,646	+62.657%
2025-03-25	23.6000	24.5900	23.1900	23.4700	-0.635%	358,573	+65.914%
2025-03-24	24.3600	24.9550	23.5050	23.6200	-2.598%	412,971	+64.860%
2025-03-21	25.0000	25.0600	24.1800	24.2500	-3.000%	640,100	+60.577%
2025-03-20	24.6900	25.3900	24.4550	25.0000	-1.536%	404,570	+55.760%
2025-03-19	25.0000	25.5500	24.8400	25.3900	+1.357%	276,398	+53.367%
2025-03-18	24.9900	25.3100	24.8400	25.0500	+0.160%	431,101	+55.449%
2025-03-17	24.2000	25.0590	24.2000	25.0100	+3.561%	349,620	+55.698%
2025-03-14	24.1900	24.9500	23.7800	24.1500	+0.667%	312,257	+61.242%
2025-03-13	24.3000	24.5800	23.8100	23.9900	-1.922%	382,338	+62.318%
2025-03-12	24.5000	24.7600	24.0200	24.4600	+2.002%	568,526	+59.199%
2025-03-11	24.1800	24.1800	23.2700	23.9800	-0.704%	358,335	+62.385%
2025-03-10	23.9700	24.4900	23.5700	24.1500	-0.412%	1,109,475	+61.242%
2025-03-07	23.1300	24.2700	22.8000	24.2500	+5.206%	811,174	+60.577%
2025-03-06	22.8000	23.1100	22.3700	23.0500	+0.743%	483,598	+68.937%
2025-03-05	21.8900	22.9300	21.8100	22.8800	+4.523%	645,007	+70.192%
2025-03-04	20.9600	21.9000	20.5100	21.8900	+4.437%	841,042	+77.889%
2025-03-03	20.4900	21.1400	20.3750	20.9600	+2.294%	529,984	+85.782%
2025-02-28	20.6700	21.3300	20.2350	20.4900	-0.098%	531,181	+90.044%
2025-02-27	20.5600	20.8841	19.3300	20.5100	-6.219%	1,152,452	+89.859%
2025-02-26	22.2600	22.4350	21.8250	21.8700	-2.016%	348,192	+78.052%
2025-02-25	22.1200	22.5650	21.9850	22.3200	+1.455%	304,524	+74.462%

.dark-mode .Vp1J0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vp1J0C{ color: #333333; background-color: white; border: 2px solid #333333; }TRSTrimas Corporationstock NASDAQ

TRS
Trimas Corporation
stock NASDAQ