5 DAY PERFORMANCE
-3.64%
1 MONTH PERFORMANCE
-5.60%
3 MONTH PERFORMANCE
-10.17%
6 MONTH PERFORMANCE
-11.36%
YEAR-TO-DATE PERFORMANCE
+3.67%
1 YEAR PERFORMANCE
+12.63%
Trimas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $39.22 | $38.76 (-1.19%) | $39.80 | $38.74 | 120.74 K | |
| 11/04/2026 | $39.80 | $39.40 (-1.01%) | $40.09 | $39.15 | 487.73 K | $1.41 B |
| 11/03/2026 | $40.17 | $39.21 (-2.39%) | $40.17 | $39.09 | 431.45 K | $1.40 B |
| 11/02/2026 | $38.69 | $39.92 (3.18%) | $40.07 | $38.65 | 535.10 K | $1.43 B |
| 10/30/2026 | $38.52 | $38.14 (-0.99%) | $39.06 | $37.20 | 644.90 K | $1.36 B |
| 10/29/2026 | $40.71 | $38.68 (-4.99%) | $40.88 | $38.18 | 803.20 K | $1.38 B |
| 10/28/2026 | $39.34 | $39.36 (0.05%) | $39.94 | $39.16 | 409.50 K | $1.41 B |
| 10/27/2026 | $39.53 | $39.51 (-0.05%) | $39.78 | $39.35 | 301.00 K | $1.41 B |
| 10/26/2026 | $39.90 | $39.30 (-1.5%) | $40.79 | $39.25 | 424.90 K | $1.41 B |
| 10/23/2026 | $39.88 | $39.60 (-0.7%) | $40.14 | $39.01 | 394.32 K | $1.42 B |
| 10/22/2026 | $39.58 | $39.90 (0.81%) | $40.32 | $39.42 | 486.52 K | $1.43 B |
| 10/21/2026 | $39.79 | $39.83 (0.1%) | $40.06 | $39.17 | 355.00 K | $1.43 B |
| 10/20/2026 | $39.34 | $39.70 (0.92%) | $39.94 | $38.85 | 345.35 K | $1.42 B |
| 10/19/2026 | $38.90 | $39.43 (1.36%) | $39.47 | $38.74 | 189.40 K | $1.41 B |
| 10/16/2026 | $39.06 | $38.75 (-0.79%) | $39.49 | $38.55 | 345.70 K | $1.39 B |
| 10/15/2026 | $38.71 | $38.95 (0.62%) | $39.16 | $38.61 | 245.40 K | $1.40 B |
| 10/14/2026 | $38.16 | $38.43 (0.71%) | $38.49 | $37.99 | 326.20 K | $1.38 B |
| 10/13/2026 | $38.08 | $38.40 (0.84%) | $38.49 | $37.88 | 225.90 K | $1.38 B |
| 10/12/2026 | $38.15 | $37.90 (-0.66%) | $38.17 | $37.84 | 337.90 K | $1.36 B |
| 10/09/2026 | $38.44 | $38.15 (-0.75%) | $38.54 | $37.96 | 207.10 K | $1.37 B |
| 10/08/2026 | $38.18 | $38.44 (0.68%) | $38.54 | $38.02 | 207.60 K | $1.38 B |
| 10/07/2026 | $38.47 | $38.25 (-0.57%) | $38.76 | $38.05 | 335.15 K | $1.37 B |
| 10/06/2026 | $39.08 | $38.97 (-0.28%) | $39.19 | $38.86 | 143.60 K | $1.40 B |
| 10/05/2026 | $38.90 | $38.93 (0.08%) | $39.13 | $38.37 | 229.25 K | $1.40 B |
| 10/02/2026 | $38.95 | $39.12 (0.44%) | $39.31 | $38.62 | 181.49 K | $1.40 B |
| 10/01/2026 | $38.41 | $38.57 (0.42%) | $39.65 | $38.03 | 294.81 K | $1.38 B |
| 09/30/2026 | $39.26 | $38.60 (-1.68%) | $39.50 | $38.56 | 370.10 K | $1.38 B |
| 09/29/2026 | $39.31 | $39.30 (-0.03%) | $39.48 | $38.93 | 319.88 K | $1.41 B |
| 09/28/2026 | $38.96 | $39.41 (1.16%) | $39.46 | $38.62 | 392.10 K | $1.41 B |
| 09/25/2026 | $40.00 | $39.15 (-2.13%) | $40.17 | $39.07 | 288.30 K | $1.40 B |
| 09/24/2026 | $39.20 | $39.47 (0.69%) | $39.57 | $38.54 | 428.70 K | $1.42 B |
| 09/23/2026 | $38.70 | $39.20 (1.29%) | $39.60 | $38.36 | 378.04 K | $1.41 B |
| 09/22/2026 | $38.28 | $38.70 (1.1%) | $38.82 | $38.02 | 332.43 K | $1.39 B |
| 09/21/2026 | $38.25 | $37.86 (-1.02%) | $38.39 | $37.86 | 202.50 K | $1.36 B |
| 09/18/2026 | $38.73 | $38.08 (-1.68%) | $38.73 | $37.92 | 363.30 K | $1.37 B |
| 09/17/2026 | $39.67 | $38.60 (-2.7%) | $39.67 | $38.46 | 258.10 K | $1.38 B |
| 09/16/2026 | $38.92 | $39.07 (0.39%) | $39.59 | $38.65 | 385.90 K | $1.40 B |
| 09/15/2026 | $38.40 | $38.69 (0.76%) | $38.72 | $37.99 | 248.11 K | $1.39 B |
| 09/14/2026 | $38.11 | $38.24 (0.34%) | $38.46 | $37.92 | 298.40 K | $1.37 B |
| 09/11/2026 | $38.77 | $38.34 (-1.11%) | $39.02 | $37.99 | 291.94 K | $1.38 B |
| 09/10/2026 | $38.00 | $38.22 (0.58%) | $38.33 | $37.89 | 299.81 K | $1.37 B |
| 09/09/2026 | $38.43 | $38.24 (-0.49%) | $38.67 | $38.16 | 243.13 K | $1.37 B |
| 09/08/2026 | $39.34 | $38.73 (-1.55%) | $39.52 | $38.68 | 254.10 K | $1.39 B |
| 09/04/2026 | $38.71 | $39.48 (1.99%) | $39.51 | $38.71 | 222.90 K | $1.42 B |
| 09/03/2026 | $39.40 | $38.85 (-1.4%) | $39.51 | $38.31 | 270.10 K | $1.39 B |
| 09/02/2026 | $39.25 | $39.19 (-0.15%) | $39.92 | $39.06 | 264.35 K | $1.41 B |
| 09/01/2026 | $38.64 | $38.91 (0.7%) | $39.08 | $38.32 | 413.40 K | $1.40 B |
| 08/31/2026 | $39.19 | $38.78 (-1.05%) | $39.67 | $38.57 | 435.44 K | $1.39 B |
| 08/28/2026 | $39.79 | $39.53 (-0.65%) | $39.99 | $38.33 | 305.71 K | $1.42 B |
| 08/27/2026 | $39.98 | $39.58 (-1%) | $40.17 | $38.90 | 311.50 K | $1.42 B |
| 08/26/2026 | $39.95 | $40.14 (0.48%) | $40.48 | $39.45 | 622.40 K | $1.44 B |
| 08/25/2026 | $39.91 | $39.75 (-0.4%) | $39.91 | $39.16 | 374.33 K | $1.43 B |
| 08/24/2026 | $39.46 | $39.57 (0.28%) | $40.00 | $39.25 | 508.00 K | $1.42 B |
| 08/21/2026 | $38.96 | $39.38 (1.08%) | $39.39 | $38.40 | 495.70 K | $1.41 B |
| 08/20/2026 | $38.19 | $38.57 (1%) | $38.65 | $38.04 | 264.10 K | $1.38 B |
| 08/19/2026 | $39.10 | $38.53 (-1.46%) | $39.45 | $38.21 | 404.30 K | $1.38 B |
| 08/18/2026 | $39.14 | $38.81 (-0.84%) | $39.28 | $38.50 | 448.84 K | $1.39 B |
| 08/17/2026 | $38.94 | $39.14 (0.51%) | $39.19 | $38.58 | 419.81 K | $1.40 B |
| 08/14/2026 | $38.65 | $38.94 (0.75%) | $39.00 | $38.30 | 266.20 K | $1.40 B |
| 08/13/2026 | $39.47 | $38.70 (-1.95%) | $40.46 | $38.57 | 395.70 K | $1.39 B |
| 08/12/2026 | $40.31 | $39.24 (-2.65%) | $40.31 | $39.12 | 391.21 K | $1.41 B |
| 08/11/2026 | $40.23 | $39.76 (-1.17%) | $40.95 | $39.51 | 438.87 K | $1.43 B |
| 08/10/2026 | $39.91 | $40.00 (0.23%) | $40.42 | $39.64 | 430.29 K | $1.44 B |
| 08/07/2026 | $40.87 | $40.24 (-1.54%) | $42.08 | $40.10 | 490.10 K | $1.44 B |
| 08/06/2026 | $41.30 | $40.48 (-1.99%) | $41.75 | $40.36 | 462.00 K | $1.45 B |
| 08/05/2026 | $40.72 | $40.91 (0.47%) | $41.38 | $40.32 | 372.73 K | $1.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
