NASDAQ:TRS
TriMas Corporation Stock Price (Quote)
$26.22
+0.430 (+1.67%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.03 | $27.04 | Thursday, 2nd May 2024 TRS stock ended at $26.22. This is 1.67% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.07% from a day low at $25.90 to a day high of $26.43. |
| 90 days | $22.73 | $27.04 | |
| 52 weeks | $22.59 | $29.07 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $28.08 | $28.14 | $27.58 | $27.70 | 85 319 |
| Jun 08, 2023 | $28.63 | $28.79 | $27.89 | $28.20 | 144 437 |
| Jun 07, 2023 | $27.58 | $29.07 | $27.58 | $28.77 | 157 110 |
| Jun 06, 2023 | $26.49 | $27.64 | $26.49 | $27.53 | 94 129 |
| Jun 05, 2023 | $26.53 | $26.79 | $26.06 | $26.60 | 71 976 |
| Jun 02, 2023 | $25.90 | $26.75 | $25.64 | $26.71 | 119 043 |
| Jun 01, 2023 | $25.28 | $25.60 | $25.16 | $25.52 | 64 401 |
| May 31, 2023 | $25.62 | $25.80 | $25.07 | $25.31 | 165 527 |
| May 30, 2023 | $25.62 | $25.83 | $25.49 | $25.75 | 41 358 |
| May 26, 2023 | $25.68 | $25.78 | $25.43 | $25.62 | 61 571 |
| May 25, 2023 | $25.86 | $26.08 | $25.29 | $25.49 | 93 034 |
| May 24, 2023 | $26.16 | $26.16 | $25.87 | $26.03 | 93 460 |
| May 23, 2023 | $26.30 | $26.70 | $26.03 | $26.23 | 113 130 |
| May 22, 2023 | $25.71 | $26.42 | $25.53 | $26.25 | 83 803 |
| May 19, 2023 | $26.03 | $26.24 | $25.41 | $25.42 | 88 475 |
| May 18, 2023 | $25.41 | $25.66 | $25.24 | $25.59 | 78 376 |
| May 17, 2023 | $25.60 | $26.35 | $24.93 | $25.43 | 136 541 |
| May 16, 2023 | $25.44 | $25.44 | $25.05 | $25.33 | 114 482 |
| May 15, 2023 | $25.55 | $25.79 | $25.41 | $25.62 | 57 605 |
| May 12, 2023 | $25.49 | $25.69 | $25.13 | $25.38 | 61 911 |
| May 11, 2023 | $24.91 | $25.60 | $24.76 | $25.58 | 119 221 |
| May 10, 2023 | $25.57 | $25.69 | $24.91 | $25.18 | 60 942 |
| May 09, 2023 | $25.36 | $25.43 | $25.02 | $25.22 | 43 267 |
| May 08, 2023 | $25.59 | $25.66 | $25.23 | $25.48 | 58 029 |
| May 05, 2023 | $25.40 | $25.60 | $25.01 | $25.35 | 97 338 |
