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 |
| Aug 22, 2023 | $25.40 | $25.58 | $25.34 | $25.54 | 56 151 |
| Aug 21, 2023 | $25.55 | $25.56 | $25.32 | $25.44 | 49 126 |
| Aug 18, 2023 | $25.55 | $25.86 | $25.43 | $25.56 | 88 318 |
| Aug 17, 2023 | $25.70 | $25.99 | $25.69 | $25.71 | 69 863 |
| Aug 16, 2023 | $25.93 | $26.31 | $25.66 | $25.68 | 75 471 |
| Aug 15, 2023 | $26.11 | $26.28 | $25.98 | $26.00 | 54 465 |
| Aug 14, 2023 | $26.30 | $26.30 | $25.95 | $26.18 | 49 715 |
| Aug 11, 2023 | $25.72 | $26.44 | $25.72 | $26.34 | 89 814 |
| Aug 10, 2023 | $25.66 | $25.87 | $25.63 | $25.83 | 80 110 |
| Aug 09, 2023 | $25.42 | $25.74 | $25.31 | $25.65 | 92 681 |
| Aug 08, 2023 | $25.27 | $25.58 | $25.04 | $25.50 | 79 370 |
| Aug 07, 2023 | $25.87 | $25.88 | $25.25 | $25.54 | 121 450 |
| Aug 04, 2023 | $25.90 | $26.22 | $25.56 | $25.69 | 150 761 |
| Aug 03, 2023 | $26.36 | $26.36 | $25.65 | $25.83 | 99 128 |
| Aug 02, 2023 | $25.90 | $26.47 | $25.90 | $26.37 | 185 359 |
| Aug 01, 2023 | $25.62 | $25.90 | $25.27 | $25.86 | 192 205 |
| Jul 31, 2023 | $27.28 | $27.41 | $25.71 | $25.76 | 188 246 |
| Jul 28, 2023 | $27.48 | $28.26 | $27.31 | $27.32 | 234 639 |
| Jul 27, 2023 | $27.38 | $27.93 | $26.78 | $27.25 | 240 931 |
| Jul 26, 2023 | $28.36 | $28.59 | $27.55 | $27.89 | 193 688 |
| Jul 25, 2023 | $27.83 | $28.92 | $27.80 | $28.44 | 319 779 |
| Jul 24, 2023 | $27.59 | $28.15 | $27.46 | $27.97 | 83 777 |
| Jul 21, 2023 | $27.92 | $27.97 | $27.66 | $27.68 | 76 001 |
| Jul 20, 2023 | $27.90 | $27.96 | $27.65 | $27.86 | 47 479 |
| Jul 19, 2023 | $27.61 | $27.82 | $27.44 | $27.79 | 98 016 |
