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 |
| Sep 27, 2023 | $24.25 | $24.88 | $24.25 | $24.69 | 112 346 |
| Sep 26, 2023 | $24.36 | $24.48 | $24.12 | $24.20 | 60 273 |
| Sep 25, 2023 | $24.14 | $24.71 | $23.87 | $24.52 | 85 907 |
| Sep 22, 2023 | $24.49 | $24.72 | $24.13 | $24.15 | 75 117 |
| Sep 21, 2023 | $24.28 | $24.59 | $24.22 | $24.50 | 55 921 |
| Sep 20, 2023 | $24.72 | $24.82 | $24.33 | $24.39 | 107 302 |
| Sep 19, 2023 | $24.91 | $24.91 | $24.47 | $24.58 | 68 325 |
| Sep 18, 2023 | $24.96 | $25.22 | $24.80 | $24.86 | 72 720 |
| Sep 15, 2023 | $24.87 | $25.03 | $24.78 | $24.89 | 201 452 |
| Sep 14, 2023 | $24.40 | $24.83 | $24.40 | $24.83 | 63 081 |
| Sep 13, 2023 | $24.20 | $24.27 | $23.95 | $24.16 | 78 230 |
| Sep 12, 2023 | $24.21 | $24.52 | $24.09 | $24.21 | 67 165 |
| Sep 11, 2023 | $24.37 | $24.46 | $24.08 | $24.19 | 67 655 |
| Sep 08, 2023 | $24.33 | $24.54 | $24.12 | $24.30 | 85 868 |
| Sep 07, 2023 | $24.83 | $25.36 | $24.33 | $24.38 | 98 794 |
| Sep 06, 2023 | $25.26 | $25.51 | $24.69 | $24.82 | 60 888 |
| Sep 05, 2023 | $26.30 | $26.30 | $25.13 | $25.20 | 98 323 |
| Sep 01, 2023 | $26.33 | $26.89 | $26.33 | $26.47 | 108 027 |
| Aug 31, 2023 | $26.11 | $26.81 | $26.11 | $26.20 | 178 926 |
| Aug 30, 2023 | $25.99 | $26.23 | $25.99 | $26.12 | 80 564 |
| Aug 29, 2023 | $25.82 | $26.13 | $25.82 | $26.13 | 43 277 |
| Aug 28, 2023 | $25.80 | $26.02 | $25.69 | $25.88 | 58 280 |
| Aug 25, 2023 | $25.75 | $25.76 | $25.45 | $25.68 | 43 469 |
| Aug 24, 2023 | $25.68 | $25.89 | $25.59 | $25.73 | 39 137 |
| Aug 23, 2023 | $25.48 | $25.93 | $25.38 | $25.76 | 48 103 |
