TriMas Corporation - Common Stock (TRS)

Last Price45.16

Change+0.64 (1.44%)

NASDAQ· Last Trade: Jun 30th, 3:46 PM EDT

Historical Prices For TriMas Corporation - Common Stock (TRS)

Date Range:

2026-03-30 - 2026-06-30

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/14/2026	39.91	40.32	39.62	39.97	318,976	39.97
5/13/2026	40.90	41.01	39.51	39.93	455,385	39.93
5/12/2026	41.18	41.20	40.18	40.90	421,121	40.90
5/11/2026	42.72	42.90	41.57	41.59	656,467	41.59
5/08/2026	42.04	43.72	41.51	42.72	617,186	42.72
5/07/2026	41.73	42.23	41.12	41.88	875,151	41.88
5/06/2026	42.17	42.48	41.58	41.61	615,940	41.57
5/05/2026	39.33	42.08	39.21	41.46	666,387	41.42
5/04/2026	38.16	39.66	38.16	39.11	656,398	39.07
5/01/2026	37.39	39.08	36.91	38.53	764,239	38.49
4/30/2026	36.59	38.50	35.35	37.02	820,146	36.98
4/29/2026	36.69	37.03	35.92	36.08	320,938	36.05
4/28/2026	37.70	37.85	36.52	36.78	529,772	36.74
4/27/2026	36.78	37.77	36.19	37.58	421,426	37.54
4/24/2026	36.09	36.94	35.68	36.92	423,764	36.88
4/23/2026	36.33	36.55	35.90	36.20	402,362	36.17
4/22/2026	37.54	37.63	36.13	36.18	466,578	36.15
4/21/2026	38.28	38.88	37.27	37.33	333,139	37.29
4/20/2026	38.18	38.53	37.66	38.27	469,674	38.23
4/17/2026	37.82	38.69	37.65	38.24	399,490	38.20
4/16/2026	37.49	37.78	37.05	37.23	299,587	37.19
4/15/2026	38.88	39.08	37.29	37.65	374,471	37.61
4/14/2026	38.95	39.33	38.55	39.03	311,853	38.99
4/13/2026	38.27	38.96	38.00	38.85	331,368	38.81
4/10/2026	38.74	38.87	38.27	38.54	244,705	38.50
4/09/2026	37.54	38.78	37.40	38.63	333,787	38.59
4/08/2026	37.48	37.95	37.00	37.91	778,521	37.87
4/07/2026	35.39	36.45	35.38	36.18	477,690	36.15
4/06/2026	35.58	35.98	35.23	35.45	517,418	35.42
4/02/2026	35.80	36.25	35.19	35.68	605,932	35.65
4/01/2026	36.24	36.76	35.80	36.35	688,646	36.32
3/31/2026	36.00	36.37	35.48	35.94	720,925	35.91
3/30/2026	36.27	36.30	35.47	35.55	349,383	35.52