NASDAQ:TRS
TriMas Corporation Stock Price (Quote)
$26.21
-0.0100 (-0.0381%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.03 | $27.04 | Friday, 3rd May 2024 TRS stock ended at $26.21. This is 0.0381% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.77% from a day low at $26.04 to a day high of $26.50. |
| 90 days | $22.73 | $27.04 | |
| 52 weeks | $22.59 | $29.07 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $26.64 | $26.94 | $26.44 | $26.73 | 150 911 |
| Mar 27, 2024 | $26.16 | $26.63 | $25.97 | $26.48 | 105 426 |
| Mar 26, 2024 | $26.11 | $26.25 | $25.86 | $26.00 | 210 065 |
| Mar 25, 2024 | $25.83 | $26.14 | $25.59 | $25.98 | 170 710 |
| Mar 22, 2024 | $26.04 | $26.33 | $25.64 | $25.73 | 205 539 |
| Mar 21, 2024 | $25.76 | $26.05 | $25.76 | $25.95 | 256 077 |
| Mar 20, 2024 | $25.25 | $25.82 | $25.18 | $25.75 | 188 896 |
| Mar 19, 2024 | $24.89 | $25.44 | $24.89 | $25.37 | 160 672 |
| Mar 18, 2024 | $24.81 | $25.03 | $24.76 | $24.89 | 209 111 |
| Mar 15, 2024 | $24.43 | $24.96 | $24.43 | $24.92 | 238 251 |
| Mar 14, 2024 | $24.71 | $24.73 | $24.45 | $24.58 | 179 252 |
| Mar 13, 2024 | $24.76 | $25.21 | $24.51 | $24.86 | 182 108 |
| Mar 12, 2024 | $24.53 | $24.94 | $24.47 | $24.77 | 255 043 |
| Mar 11, 2024 | $24.71 | $24.77 | $24.26 | $24.71 | 178 616 |
| Mar 08, 2024 | $24.87 | $25.00 | $24.61 | $24.75 | 222 869 |
| Mar 07, 2024 | $24.75 | $24.91 | $24.55 | $24.62 | 277 934 |
| Mar 06, 2024 | $24.15 | $24.80 | $24.03 | $24.71 | 245 569 |
| Mar 05, 2024 | $23.29 | $24.36 | $23.29 | $24.13 | 244 366 |
| Mar 04, 2024 | $23.92 | $24.16 | $23.41 | $23.44 | 340 634 |
| Mar 01, 2024 | $23.81 | $24.13 | $23.34 | $23.48 | 543 509 |
| Feb 29, 2024 | $25.40 | $25.53 | $22.73 | $23.50 | 688 962 |
| Feb 28, 2024 | $25.53 | $25.92 | $25.46 | $25.67 | 291 648 |
| Feb 27, 2024 | $25.76 | $25.84 | $25.61 | $25.72 | 240 957 |
| Feb 26, 2024 | $25.70 | $25.98 | $25.45 | $25.66 | 237 776 |
| Feb 23, 2024 | $25.64 | $25.96 | $25.51 | $25.84 | 295 031 |
