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 |
| Jul 18, 2023 | $27.50 | $27.92 | $27.50 | $27.70 | 57 064 |
| Jul 17, 2023 | $27.48 | $27.92 | $27.48 | $27.54 | 72 353 |
| Jul 14, 2023 | $27.42 | $27.56 | $26.90 | $27.56 | 71 721 |
| Jul 13, 2023 | $27.63 | $27.85 | $27.31 | $27.46 | 82 056 |
| Jul 12, 2023 | $27.32 | $27.98 | $27.20 | $27.64 | 282 787 |
| Jul 11, 2023 | $27.44 | $27.56 | $26.77 | $26.92 | 98 282 |
| Jul 10, 2023 | $27.36 | $27.88 | $27.25 | $27.33 | 77 949 |
| Jul 07, 2023 | $27.34 | $27.84 | $27.39 | $27.49 | 92 413 |
| Jul 06, 2023 | $27.19 | $27.51 | $26.95 | $27.25 | 92 705 |
| Jul 05, 2023 | $27.75 | $27.82 | $27.44 | $27.53 | 78 174 |
| Jul 03, 2023 | $27.31 | $27.96 | $27.28 | $27.86 | 39 006 |
| Jun 30, 2023 | $27.78 | $27.78 | $27.43 | $27.49 | 69 869 |
| Jun 29, 2023 | $26.87 | $27.51 | $26.87 | $27.46 | 92 492 |
| Jun 28, 2023 | $26.63 | $26.79 | $26.51 | $26.73 | 98 186 |
| Jun 27, 2023 | $26.06 | $26.69 | $25.93 | $26.60 | 95 669 |
| Jun 26, 2023 | $25.74 | $26.17 | $25.58 | $26.12 | 89 135 |
| Jun 23, 2023 | $25.79 | $26.67 | $25.50 | $25.73 | 276 333 |
| Jun 22, 2023 | $25.96 | $26.24 | $25.47 | $26.13 | 166 057 |
| Jun 21, 2023 | $26.28 | $26.56 | $25.91 | $25.97 | 142 520 |
| Jun 20, 2023 | $26.90 | $26.90 | $26.38 | $26.42 | 150 116 |
| Jun 16, 2023 | $27.23 | $27.50 | $26.80 | $26.98 | 227 721 |
| Jun 15, 2023 | $27.27 | $27.50 | $27.14 | $27.34 | 94 440 |
| Jun 14, 2023 | $27.72 | $27.88 | $27.23 | $27.32 | 93 543 |
| Jun 13, 2023 | $27.63 | $28.09 | $27.60 | $27.62 | 67 930 |
| Jun 12, 2023 | $27.63 | $27.73 | $27.01 | $27.50 | 84 837 |
