TriMas Corporation (TRS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$37.71

north_east

$0.23 (0.61%)

Day's range

$37.42

$38.07

5 DAY PERFORMANCE

+10.33%

1 MONTH PERFORMANCE

+21.02%

3 MONTH PERFORMANCE

-3.55%

6 MONTH PERFORMANCE

+45.37%

YEAR-TO-DATE PERFORMANCE

+53.36%

1 YEAR PERFORMANCE

+45.77%

TriMas Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$32.72	$33.48 (2.32%)	$33.74	$32.55	989.33 K	$1.36 B
12/04/2025	$34.18	$32.72 (-4.27%)	$34.40	$32.51	1.14 M	$1.33 B
12/03/2025	$34.40	$34.18 (-0.64%)	$34.47	$33.76	453.54 K	$1.39 B
12/02/2025	$33.84	$34.32 (1.42%)	$34.39	$33.03	588.70 K	$1.39 B
12/01/2025	$33.88	$33.74 (-0.41%)	$34.17	$33.31	647.30 K	$1.37 B
11/28/2025	$33.59	$34.07 (1.43%)	$34.21	$33.59	336.05 K	$1.38 B
11/26/2025	$33.06	$34.00 (2.84%)	$34.10	$33.06	552.90 K	$1.38 B
11/25/2025	$32.96	$33.25 (0.88%)	$33.43	$32.96	644.35 K	$1.35 B
11/24/2025	$32.00	$32.85 (2.66%)	$33.08	$31.67	752.92 K	$1.33 B
11/21/2025	$31.77	$32.12 (1.1%)	$32.70	$31.77	730.82 K	$1.31 B
11/20/2025	$32.57	$31.77 (-2.46%)	$32.99	$31.70	640.20 K	$1.29 B
11/19/2025	$31.72	$32.12 (1.26%)	$32.87	$31.72	1.07 M	$1.31 B
11/18/2025	$31.29	$31.65 (1.15%)	$32.02	$31.20	2.81 M	$1.29 B
11/17/2025	$31.28	$31.44 (0.51%)	$31.77	$31.05	1.10 M	$1.28 B
11/14/2025	$32.24	$31.24 (-3.1%)	$32.24	$31.07	705.50 K	$1.27 B
11/13/2025	$31.39	$31.08 (-0.99%)	$31.42	$30.43	539.34 K	$1.26 B
11/12/2025	$31.70	$31.72 (0.06%)	$32.09	$31.20	1.50 M	$1.29 B
11/11/2025	$31.72	$31.54 (-0.57%)	$31.87	$31.26	516.20 K	$1.28 B
11/10/2025	$31.39	$31.58 (0.61%)	$32.74	$30.94	676.60 K	$1.28 B
11/07/2025	$31.81	$31.16 (-2.04%)	$32.08	$30.91	740.44 K	$1.27 B
11/06/2025	$32.79	$31.79 (-3.05%)	$33.39	$31.69	719.30 K	$1.29 B
11/05/2025	$33.70	$32.63 (-3.18%)	$33.70	$31.88	979.25 K	$1.33 B
11/04/2025	$38.19	$33.69 (-11.78%)	$38.74	$33.21	1.78 M	$1.37 B
11/03/2025	$35.50	$36.12 (1.75%)	$36.14	$35.18	271.70 K	$1.47 B
10/31/2025	$35.56	$35.53 (-0.08%)	$35.77	$35.07	357.70 K	$1.44 B
10/30/2025	$36.95	$35.83 (-3.03%)	$37.57	$35.60	336.52 K	$1.46 B
10/29/2025	$37.47	$37.02 (-1.2%)	$37.85	$36.45	563.70 K	$1.50 B
10/28/2025	$36.58	$37.89 (3.58%)	$39.01	$35.10	911.90 K	$1.54 B
10/27/2025	$39.96	$39.07 (-2.23%)	$40.30	$38.97	597.51 K	$1.59 B
10/24/2025	$39.62	$39.95 (0.83%)	$39.99	$39.17	338.14 K	$1.62 B
10/23/2025	$38.34	$39.45 (2.9%)	$39.48	$38.34	483.30 K	$1.60 B
10/22/2025	$38.40	$38.36 (-0.1%)	$38.67	$37.83	373.30 K	$1.56 B
10/21/2025	$37.54	$38.26 (1.92%)	$38.27	$37.50	262.60 K	$1.55 B
10/20/2025	$36.97	$37.83 (2.33%)	$37.87	$36.74	326.13 K	$1.54 B
10/17/2025	$36.69	$36.89 (0.55%)	$36.96	$36.43	272.20 K	$1.50 B
10/16/2025	$36.65	$36.74 (0.25%)	$37.13	$36.52	229.20 K	$1.49 B
10/15/2025	$37.01	$36.68 (-0.89%)	$38.03	$36.30	213.30 K	$1.49 B
10/14/2025	$35.68	$36.74 (2.97%)	$36.77	$35.44	334.90 K	$1.49 B
10/13/2025	$36.24	$35.88 (-0.99%)	$36.97	$35.54	458.10 K	$1.46 B
10/10/2025	$36.73	$35.84 (-2.42%)	$37.20	$35.79	403.93 K	$1.46 B
10/09/2025	$37.33	$36.53 (-2.14%)	$37.52	$36.45	286.95 K	$1.48 B
10/08/2025	$37.48	$37.36 (-0.32%)	$37.48	$36.95	228.01 K	$1.52 B
10/07/2025	$37.29	$37.18 (-0.29%)	$37.61	$36.73	289.93 K	$1.51 B
10/06/2025	$37.68	$37.13 (-1.46%)	$37.76	$37.08	312.40 K	$1.51 B
10/03/2025	$37.57	$37.71 (0.37%)	$38.07	$37.42	308.73 K	$1.53 B
10/02/2025	$37.86	$37.48 (-1%)	$37.98	$36.95	362.74 K	$1.52 B
10/01/2025	$38.38	$37.82 (-1.46%)	$38.59	$37.60	289.90 K	$1.54 B
09/30/2025	$38.50	$38.64 (0.36%)	$39.12	$38.45	459.90 K	$1.57 B
09/29/2025	$38.77	$38.50 (-0.7%)	$38.94	$37.60	707.50 K	$1.56 B
09/26/2025	$37.98	$38.40 (1.11%)	$38.52	$37.71	495.20 K	$1.56 B
09/25/2025	$38.53	$37.94 (-1.53%)	$38.66	$37.74	484.30 K	$1.54 B
09/24/2025	$39.73	$38.65 (-2.72%)	$40.34	$38.48	263.53 K	$1.57 B
09/23/2025	$39.86	$39.58 (-0.7%)	$40.13	$39.41	239.81 K	$1.61 B
09/22/2025	$39.79	$39.74 (-0.13%)	$40.26	$39.24	383.74 K	$1.61 B
09/19/2025	$40.05	$39.92 (-0.32%)	$40.07	$39.75	927.71 K	$1.62 B
09/18/2025	$39.12	$40.02 (2.3%)	$40.03	$39.04	298.12 K	$1.63 B
09/17/2025	$39.50	$39.12 (-0.96%)	$39.63	$38.85	388.10 K	$1.59 B
09/16/2025	$39.54	$39.47 (-0.18%)	$39.54	$38.87	652.34 K	$1.60 B
09/15/2025	$39.00	$39.54 (1.38%)	$39.69	$38.86	531.60 K	$1.61 B
09/12/2025	$39.17	$39.00 (-0.43%)	$39.45	$38.77	616.23 K	$1.58 B
09/11/2025	$38.53	$39.20 (1.74%)	$39.39	$37.85	744.70 K	$1.59 B
09/10/2025	$38.24	$38.41 (0.44%)	$38.49	$37.97	459.80 K	$1.56 B
09/09/2025	$39.10	$38.28 (-2.1%)	$39.14	$37.93	503.53 K	$1.56 B
09/08/2025	$38.89	$39.10 (0.54%)	$39.36	$38.02	761.13 K	$1.59 B