5 DAY PERFORMANCE
-4.62%
1 MONTH PERFORMANCE
+3.67%
3 MONTH PERFORMANCE
+1.77%
6 MONTH PERFORMANCE
+15.60%
YEAR-TO-DATE PERFORMANCE
+3.67%
1 YEAR PERFORMANCE
+49.39%
Trimas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $42.08 | $41.61 (-1.11%) | $42.48 | $41.58 | 400.93 K | $1.58 B |
| 05/05/2026 | $39.33 | $41.46 (5.42%) | $42.08 | $39.21 | 666.40 K | $1.55 B |
| 05/04/2026 | $38.16 | $39.11 (2.49%) | $39.66 | $38.16 | 656.40 K | $1.46 B |
| 05/01/2026 | $37.39 | $38.53 (3.05%) | $39.08 | $36.91 | 764.24 K | $1.44 B |
| 04/30/2026 | $36.59 | $37.02 (1.18%) | $38.50 | $35.35 | 820.15 K | $1.39 B |
| 04/29/2026 | $36.69 | $36.08 (-1.66%) | $37.03 | $35.92 | 320.94 K | $1.35 B |
| 04/28/2026 | $37.70 | $36.78 (-2.44%) | $37.85 | $36.52 | 529.80 K | $1.38 B |
| 04/27/2026 | $36.78 | $37.58 (2.18%) | $37.77 | $36.19 | 421.43 K | $1.41 B |
| 04/24/2026 | $36.09 | $36.92 (2.3%) | $36.94 | $35.68 | 423.80 K | $1.38 B |
| 04/23/2026 | $36.33 | $36.20 (-0.36%) | $36.56 | $35.90 | 402.40 K | $1.35 B |
| 04/22/2026 | $37.54 | $36.18 (-3.62%) | $37.63 | $36.14 | 466.60 K | $1.35 B |
| 04/21/2026 | $38.28 | $37.33 (-2.48%) | $38.88 | $37.27 | 333.14 K | $1.40 B |
| 04/20/2026 | $38.18 | $38.27 (0.24%) | $38.53 | $37.66 | 469.70 K | $1.43 B |
| 04/17/2026 | $37.82 | $38.24 (1.11%) | $38.69 | $37.65 | 399.50 K | $1.43 B |
| 04/16/2026 | $37.49 | $37.23 (-0.69%) | $37.78 | $37.06 | 299.60 K | $1.39 B |
| 04/15/2026 | $38.88 | $37.65 (-3.16%) | $39.08 | $37.29 | 374.50 K | $1.41 B |
| 04/14/2026 | $38.95 | $39.03 (0.21%) | $39.33 | $38.56 | 311.90 K | $1.46 B |
| 04/13/2026 | $38.27 | $38.85 (1.52%) | $38.96 | $38.00 | 331.40 K | $1.45 B |
| 04/10/2026 | $38.74 | $38.54 (-0.52%) | $38.87 | $38.27 | 244.71 K | $1.44 B |
| 04/09/2026 | $37.54 | $38.63 (2.9%) | $38.78 | $37.40 | 333.80 K | $1.45 B |
| 04/08/2026 | $37.48 | $37.91 (1.15%) | $37.95 | $37.00 | 778.52 K | $1.42 B |
| 04/07/2026 | $35.39 | $36.18 (2.23%) | $36.45 | $35.38 | 477.70 K | $1.35 B |
| 04/06/2026 | $35.58 | $35.45 (-0.37%) | $35.98 | $35.23 | 517.42 K | $1.33 B |
| 04/02/2026 | $35.80 | $35.68 (-0.34%) | $36.25 | $35.19 | 605.93 K | $1.34 B |
| 04/01/2026 | $36.24 | $36.35 (0.3%) | $36.76 | $35.80 | 688.64 K | $1.36 B |
| 03/31/2026 | $36.00 | $35.94 (-0.17%) | $36.37 | $35.48 | 720.93 K | $1.35 B |
| 03/30/2026 | $36.27 | $35.55 (-1.99%) | $36.30 | $35.47 | 349.40 K | $1.33 B |
| 03/27/2026 | $36.07 | $35.67 (-1.11%) | $36.64 | $35.37 | 319.71 K | $1.33 B |
| 03/26/2026 | $36.97 | $36.62 (-0.95%) | $37.52 | $36.59 | 335.21 K | $1.37 B |
| 03/25/2026 | $36.92 | $37.17 (0.68%) | $37.53 | $36.67 | 409.94 K | $1.39 B |
| 03/24/2026 | $35.04 | $36.61 (4.48%) | $36.62 | $35.02 | 549.40 K | $1.37 B |
| 03/23/2026 | $35.07 | $35.31 (0.68%) | $35.62 | $35.00 | 754.81 K | $1.32 B |
| 03/20/2026 | $34.04 | $34.04 (0%) | $34.37 | $33.67 | 764.12 K | $1.27 B |
| 03/19/2026 | $33.63 | $34.11 (1.43%) | $34.32 | $33.09 | 438.65 K | $1.28 B |
| 03/18/2026 | $34.71 | $34.12 (-1.7%) | $35.18 | $34.08 | 617.41 K | $1.28 B |
| 03/17/2026 | $35.83 | $35.14 (-1.93%) | $36.08 | $34.67 | 455.50 K | $1.32 B |
| 03/16/2026 | $35.43 | $35.47 (0.11%) | $35.77 | $35.08 | 469.61 K | $1.33 B |
| 03/13/2026 | $35.66 | $35.04 (-1.74%) | $36.02 | $34.71 | 390.80 K | $1.31 B |
| 03/12/2026 | $36.46 | $35.29 (-3.21%) | $36.92 | $34.93 | 459.44 K | $1.32 B |
| 03/11/2026 | $37.69 | $36.93 (-2.02%) | $38.82 | $36.87 | 468.90 K | $1.38 B |
| 03/10/2026 | $36.98 | $38.11 (3.06%) | $39.25 | $36.98 | 621.00 K | $1.43 B |
| 03/09/2026 | $36.76 | $36.75 (-0.03%) | $37.20 | $36.39 | 717.80 K | $1.38 B |
| 03/06/2026 | $38.55 | $37.44 (-2.88%) | $38.55 | $37.00 | 579.20 K | $1.40 B |
| 03/05/2026 | $39.11 | $38.69 (-1.07%) | $39.70 | $37.99 | 420.70 K | $1.45 B |
| 03/04/2026 | $38.34 | $39.52 (3.08%) | $39.80 | $37.98 | 468.90 K | $1.48 B |
| 03/03/2026 | $37.18 | $38.33 (3.09%) | $38.40 | $36.91 | 796.50 K | $1.43 B |
| 03/02/2026 | $38.42 | $37.94 (-1.25%) | $39.64 | $37.26 | 763.40 K | $1.42 B |
| 02/27/2026 | $37.29 | $39.08 (4.8%) | $39.16 | $36.24 | 990.44 K | $1.46 B |
| 02/26/2026 | $39.86 | $38.00 (-4.67%) | $42.00 | $37.22 | 606.40 K | $1.42 B |
| 02/25/2026 | $36.58 | $36.85 (0.74%) | $37.02 | $35.61 | 549.10 K | $1.38 B |
| 02/24/2026 | $36.60 | $36.40 (-0.55%) | $36.72 | $36.12 | 282.21 K | $1.36 B |
| 02/23/2026 | $36.74 | $36.51 (-0.63%) | $37.24 | $36.19 | 239.80 K | $1.37 B |
| 02/20/2026 | $37.74 | $37.08 (-1.75%) | $38.12 | $36.56 | 562.00 K | $1.39 B |
| 02/19/2026 | $36.80 | $38.04 (3.37%) | $38.05 | $36.50 | 479.53 K | $1.42 B |
| 02/18/2026 | $36.43 | $37.03 (1.65%) | $37.07 | $36.22 | 903.30 K | $1.39 B |
| 02/17/2026 | $36.15 | $36.58 (1.19%) | $36.79 | $35.53 | 386.73 K | $1.37 B |
| 02/13/2026 | $35.78 | $36.27 (1.37%) | $36.81 | $35.60 | 449.92 K | $1.36 B |
| 02/12/2026 | $36.02 | $35.75 (-0.75%) | $36.30 | $35.49 | 278.93 K | $1.34 B |
| 02/11/2026 | $36.27 | $36.01 (-0.72%) | $36.63 | $35.87 | 437.74 K | $1.35 B |
| 02/10/2026 | $36.14 | $36.25 (0.3%) | $36.63 | $35.72 | 450.80 K | $1.36 B |
| 02/09/2026 | $35.95 | $36.00 (0.14%) | $36.27 | $35.88 | 338.30 K | $1.35 B |
| 02/06/2026 | $35.10 | $36.11 (2.88%) | $36.36 | $35.10 | 403.04 K | $1.35 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.
