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 |
| Mar 11, 2016 | $17.47 | $17.78 | $17.38 | $17.75 | 105 800 |
| Mar 10, 2016 | $17.70 | $17.70 | $17.02 | $17.33 | 339 500 |
| Mar 09, 2016 | $17.49 | $17.82 | $17.06 | $17.67 | 272 800 |
| Mar 08, 2016 | $17.93 | $18.04 | $17.36 | $17.38 | 196 200 |
| Mar 07, 2016 | $17.52 | $17.95 | $17.24 | $17.93 | 241 400 |
| Mar 04, 2016 | $17.32 | $17.80 | $17.13 | $17.64 | 249 700 |
| Mar 03, 2016 | $16.52 | $17.27 | $16.44 | $17.26 | 171 800 |
| Mar 02, 2016 | $16.90 | $17.03 | $16.08 | $16.54 | 394 200 |
| Mar 01, 2016 | $16.73 | $17.05 | $16.35 | $17.00 | 160 000 |
| Feb 29, 2016 | $16.24 | $16.83 | $16.24 | $16.54 | 299 300 |
| Feb 26, 2016 | $16.05 | $16.36 | $15.21 | $16.30 | 431 300 |
| Feb 25, 2016 | $16.00 | $17.00 | $15.79 | $16.15 | 761 700 |
| Feb 24, 2016 | $15.50 | $15.69 | $15.19 | $15.65 | 440 500 |
| Feb 23, 2016 | $15.87 | $16.09 | $15.09 | $15.68 | 573 500 |
| Feb 22, 2016 | $15.80 | $16.30 | $15.61 | $15.98 | 234 500 |
| Feb 19, 2016 | $15.87 | $16.49 | $15.62 | $15.80 | 329 600 |
| Feb 18, 2016 | $15.95 | $16.04 | $15.13 | $15.95 | 172 800 |
| Feb 17, 2016 | $15.37 | $16.09 | $15.20 | $15.88 | 368 300 |
| Feb 16, 2016 | $15.65 | $15.65 | $14.76 | $15.20 | 393 800 |
| Feb 12, 2016 | $15.92 | $15.92 | $15.28 | $15.60 | 440 800 |
| Feb 11, 2016 | $16.06 | $16.51 | $15.27 | $15.45 | 279 200 |
| Feb 10, 2016 | $16.27 | $16.79 | $16.19 | $16.25 | 165 100 |
| Feb 09, 2016 | $16.27 | $16.72 | $16.07 | $16.18 | 155 700 |
| Feb 08, 2016 | $16.38 | $16.57 | $16.12 | $16.49 | 278 000 |
| Feb 05, 2016 | $16.88 | $17.12 | $16.57 | $16.61 | 256 600 |
