TriMas Corporation - Common Stock (TRS)

Last Price38.94

Change+0.24 (0.62%)

NASDAQ· Last Trade: Aug 14th, 11:06 PM EDT

Historical Prices For TriMas Corporation - Common Stock (TRS)

Date Range:

2026-05-15 - 2026-08-15

Date	Open	High	Low	Close	Volume	Adjusted Close
8/14/2026	38.65	39.00	38.30	38.94	266,170	38.94
8/13/2026	39.47	40.46	38.57	38.70	395,697	38.70
8/12/2026	40.31	40.31	39.12	39.24	505,280	39.24
8/11/2026	40.23	40.95	39.51	39.76	438,870	39.76
8/10/2026	39.91	40.42	39.64	40.00	430,289	40.00
8/07/2026	40.87	42.08	40.10	40.24	490,066	40.24
8/06/2026	41.30	41.75	40.36	40.48	461,962	40.48
8/05/2026	40.72	41.38	40.32	40.91	372,724	40.91
8/04/2026	40.91	41.50	40.27	40.51	549,475	40.51
8/03/2026	40.33	41.38	39.77	40.44	684,063	40.44
7/31/2026	37.75	40.09	36.89	39.93	693,088	39.93
7/30/2026	37.30	38.51	35.46	38.06	881,079	38.06
7/29/2026	39.87	40.09	39.09	39.33	453,096	39.33
7/28/2026	40.56	40.99	40.02	40.22	437,210	40.22
7/27/2026	40.24	40.66	39.90	40.56	418,344	40.56
7/24/2026	40.20	40.30	39.56	40.03	266,996	40.03
7/23/2026	39.62	40.34	39.03	40.22	232,950	40.22
7/22/2026	40.39	40.73	39.79	39.98	323,597	39.98
7/21/2026	40.16	40.76	39.80	40.53	514,358	40.53
7/20/2026	40.94	41.13	39.83	39.93	312,937	39.93
7/17/2026	40.21	41.19	40.16	40.68	329,983	40.68
7/16/2026	40.11	41.19	40.11	40.90	407,804	40.90
7/15/2026	40.64	41.15	40.14	40.39	315,171	40.39
7/14/2026	40.94	41.23	40.28	40.64	231,331	40.64
7/13/2026	41.14	41.49	40.14	40.53	417,736	40.53
7/10/2026	41.44	42.47	40.95	41.41	234,782	41.41
7/09/2026	41.22	41.92	40.99	41.48	379,594	41.48
7/08/2026	40.60	40.89	39.69	40.84	429,625	40.84
7/07/2026	41.21	41.21	40.12	40.76	599,659	40.76
7/06/2026	42.00	42.79	41.24	41.33	350,337	41.33
7/02/2026	43.28	43.52	41.14	42.01	343,499	42.01
7/01/2026	44.94	45.42	43.05	43.28	469,639	43.28
6/30/2026	44.47	45.17	44.31	45.03	337,659	45.03
6/29/2026	44.58	44.58	43.16	44.52	338,801	44.52
6/26/2026	44.15	44.61	43.62	44.58	908,885	44.58
6/25/2026	43.98	44.89	43.42	44.07	417,665	44.07
6/24/2026	43.11	44.23	42.84	43.60	387,404	43.60
6/23/2026	43.93	44.41	43.04	43.10	505,776	43.10
6/22/2026	43.78	44.87	43.30	44.36	738,246	44.36
6/18/2026	42.92	44.10	42.74	43.77	1,745,755	43.77
6/17/2026	42.23	43.22	42.20	42.62	546,574	42.62
6/16/2026	42.02	42.69	41.86	42.23	482,367	42.23
6/15/2026	42.12	42.49	41.63	41.78	804,180	41.78
6/12/2026	41.16	41.65	41.09	41.32	431,878	41.32
6/11/2026	40.78	41.33	40.21	41.02	662,756	41.02
6/10/2026	40.81	41.23	39.75	40.43	331,476	40.43
6/09/2026	40.33	41.10	39.22	40.54	456,418	40.54
6/08/2026	39.40	40.12	39.40	39.77	364,144	39.77
6/05/2026	39.44	40.21	39.04	39.17	296,182	39.17
6/04/2026	39.47	39.88	39.06	39.55	882,324	39.55
6/03/2026	39.84	40.26	38.79	39.08	523,445	39.08
6/02/2026	40.02	40.73	39.84	40.11	314,891	40.11
6/01/2026	40.35	40.56	39.56	39.99	231,398	39.99
5/29/2026	0.00	41.68	40.48	40.93	354,086	40.93
5/28/2026	40.80	41.62	40.37	41.41	591,029	41.41
5/27/2026	41.48	41.59	40.42	41.16	411,638	41.16
5/26/2026	40.35	41.44	40.15	41.13	441,156	41.13
5/22/2026	39.20	40.20	38.91	40.12	451,693	40.12
5/21/2026	38.84	39.35	38.13	39.10	435,652	39.10
5/20/2026	37.79	39.33	37.25	39.21	527,479	39.21
5/19/2026	38.12	38.12	36.82	37.50	318,891	37.50
5/18/2026	38.30	38.59	37.61	38.21	296,825	38.21
5/15/2026	39.83	39.83	38.01	38.03	308,635	38.03