5 DAY PERFORMANCE
-7.96%
1 MONTH PERFORMANCE
-9.84%
3 MONTH PERFORMANCE
-12.25%
6 MONTH PERFORMANCE
+1.77%
YEAR-TO-DATE PERFORMANCE
+3.67%
1 YEAR PERFORMANCE
+4.64%
Trimas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $41.30 | $40.48 (-1.99%) | $41.75 | $40.36 | 445.56 K | $1.45 B |
| 08/05/2026 | $40.72 | $40.91 (0.47%) | $41.38 | $40.32 | 372.73 K | $1.47 B |
| 08/04/2026 | $40.91 | $40.51 (-0.98%) | $41.50 | $40.27 | 549.50 K | $1.45 B |
| 08/03/2026 | $40.33 | $40.44 (0.27%) | $41.38 | $39.77 | 684.10 K | $1.45 B |
| 07/31/2026 | $37.75 | $39.93 (5.77%) | $40.09 | $36.89 | 693.10 K | $1.46 B |
| 07/30/2026 | $37.30 | $38.06 (2.04%) | $38.51 | $35.46 | 881.10 K | $1.39 B |
| 07/29/2026 | $39.87 | $39.33 (-1.35%) | $40.09 | $39.09 | 453.10 K | $1.44 B |
| 07/28/2026 | $40.56 | $40.22 (-0.84%) | $40.99 | $40.02 | 437.21 K | $1.47 B |
| 07/27/2026 | $40.24 | $40.56 (0.8%) | $40.67 | $39.90 | 418.34 K | $1.49 B |
| 07/24/2026 | $40.20 | $40.03 (-0.42%) | $40.30 | $39.56 | 267.00 K | $1.50 B |
| 07/23/2026 | $39.62 | $40.22 (1.51%) | $40.34 | $39.03 | 232.95 K | $1.51 B |
| 07/22/2026 | $40.39 | $39.98 (-1.02%) | $40.74 | $39.79 | 323.60 K | $1.50 B |
| 07/21/2026 | $40.16 | $40.53 (0.92%) | $40.76 | $39.80 | 514.40 K | $1.52 B |
| 07/20/2026 | $40.94 | $39.93 (-2.47%) | $41.13 | $39.83 | 312.94 K | $1.49 B |
| 07/17/2026 | $40.21 | $40.68 (1.17%) | $41.19 | $40.16 | 330.00 K | $1.52 B |
| 07/16/2026 | $40.11 | $40.90 (1.97%) | $41.19 | $40.11 | 407.80 K | $1.53 B |
| 07/15/2026 | $40.64 | $40.39 (-0.62%) | $41.15 | $40.14 | 303.00 K | $1.51 B |
| 07/14/2026 | $40.94 | $40.64 (-0.73%) | $41.23 | $40.28 | 231.33 K | $1.52 B |
| 07/13/2026 | $41.14 | $40.53 (-1.48%) | $41.49 | $40.14 | 417.73 K | $1.52 B |
| 07/10/2026 | $41.44 | $41.41 (-0.07%) | $42.47 | $40.95 | 234.80 K | $1.55 B |
| 07/09/2026 | $41.22 | $41.48 (0.63%) | $41.92 | $40.99 | 379.60 K | $1.55 B |
| 07/08/2026 | $40.60 | $40.84 (0.59%) | $40.89 | $39.69 | 429.63 K | $1.53 B |
| 07/07/2026 | $41.21 | $40.76 (-1.09%) | $41.21 | $40.12 | 599.70 K | $1.53 B |
| 07/06/2026 | $42.00 | $41.33 (-1.6%) | $42.79 | $41.24 | 350.58 K | $1.55 B |
| 07/02/2026 | $43.28 | $42.01 (-2.93%) | $43.52 | $41.14 | 343.50 K | $1.57 B |
| 07/01/2026 | $44.94 | $43.28 (-3.69%) | $45.43 | $43.05 | 469.64 K | $1.62 B |
| 06/30/2026 | $44.47 | $45.03 (1.26%) | $45.17 | $44.32 | 337.70 K | $1.69 B |
| 06/29/2026 | $44.58 | $44.52 (-0.13%) | $44.58 | $43.16 | 338.80 K | $1.67 B |
| 06/26/2026 | $44.15 | $44.58 (0.97%) | $44.61 | $43.62 | 908.90 K | $1.67 B |
| 06/25/2026 | $44.00 | $44.07 (0.16%) | $44.89 | $43.42 | 417.86 K | $1.65 B |
| 06/24/2026 | $43.11 | $43.60 (1.14%) | $44.24 | $42.84 | 387.40 K | $1.63 B |
| 06/23/2026 | $43.93 | $43.10 (-1.89%) | $44.41 | $43.04 | 505.78 K | $1.61 B |
| 06/22/2026 | $43.78 | $44.36 (1.32%) | $44.87 | $43.30 | 738.24 K | $1.66 B |
| 06/18/2026 | $42.92 | $43.77 (1.98%) | $44.10 | $42.74 | 1.75 M | $1.64 B |
| 06/17/2026 | $42.23 | $42.62 (0.92%) | $43.22 | $42.20 | 546.57 K | $1.60 B |
| 06/16/2026 | $42.02 | $42.23 (0.5%) | $42.69 | $41.86 | 482.37 K | $1.58 B |
| 06/15/2026 | $42.12 | $41.78 (-0.81%) | $42.49 | $41.63 | 804.20 K | $1.56 B |
| 06/12/2026 | $41.16 | $41.32 (0.39%) | $41.65 | $41.09 | 431.90 K | $1.55 B |
| 06/11/2026 | $40.78 | $41.02 (0.59%) | $41.33 | $40.21 | 662.76 K | $1.54 B |
| 06/10/2026 | $40.82 | $40.43 (-0.96%) | $41.24 | $39.75 | 331.50 K | $1.51 B |
| 06/09/2026 | $40.33 | $40.54 (0.52%) | $41.11 | $39.22 | 456.42 K | $1.52 B |
| 06/08/2026 | $39.40 | $39.77 (0.94%) | $40.12 | $39.40 | 364.14 K | $1.49 B |
| 06/05/2026 | $39.44 | $39.17 (-0.68%) | $40.21 | $39.04 | 296.20 K | $1.47 B |
| 06/04/2026 | $39.47 | $39.55 (0.2%) | $39.89 | $39.06 | 882.32 K | $1.48 B |
| 06/03/2026 | $39.84 | $39.08 (-1.91%) | $40.26 | $38.79 | 523.44 K | $1.46 B |
| 06/02/2026 | $40.02 | $40.11 (0.22%) | $40.73 | $39.84 | 314.90 K | $1.50 B |
| 06/01/2026 | $40.35 | $39.99 (-0.89%) | $40.56 | $39.56 | 231.40 K | $1.50 B |
| 05/29/2026 | $41.36 | $40.93 (-1.04%) | $41.68 | $40.48 | 354.10 K | $1.53 B |
| 05/28/2026 | $40.80 | $41.41 (1.5%) | $41.62 | $40.37 | 591.03 K | $1.55 B |
| 05/27/2026 | $41.48 | $41.16 (-0.77%) | $41.59 | $40.42 | 411.64 K | $1.54 B |
| 05/26/2026 | $40.35 | $41.13 (1.93%) | $41.44 | $40.15 | 441.20 K | $1.54 B |
| 05/22/2026 | $39.20 | $40.12 (2.35%) | $40.20 | $38.91 | 451.70 K | $1.50 B |
| 05/21/2026 | $38.84 | $39.10 (0.67%) | $39.35 | $38.13 | 435.70 K | $1.46 B |
| 05/20/2026 | $37.79 | $39.21 (3.76%) | $39.33 | $37.25 | 527.50 K | $1.47 B |
| 05/19/2026 | $38.12 | $37.50 (-1.63%) | $38.12 | $36.82 | 318.90 K | $1.40 B |
| 05/18/2026 | $38.30 | $38.21 (-0.23%) | $38.59 | $37.61 | 296.82 K | $1.43 B |
| 05/15/2026 | $39.83 | $38.03 (-4.52%) | $39.83 | $38.01 | 308.63 K | $1.42 B |
| 05/14/2026 | $39.91 | $39.97 (0.15%) | $40.32 | $39.62 | 319.00 K | $1.50 B |
| 05/13/2026 | $40.90 | $39.93 (-2.37%) | $41.01 | $39.51 | 455.40 K | $1.49 B |
| 05/12/2026 | $41.18 | $40.90 (-0.68%) | $41.20 | $40.18 | 421.12 K | $1.53 B |
| 05/11/2026 | $42.72 | $41.59 (-2.65%) | $42.90 | $41.57 | 656.50 K | $1.56 B |
| 05/08/2026 | $42.04 | $42.72 (1.62%) | $43.72 | $41.51 | 617.20 K | $1.60 B |
| 05/07/2026 | $41.73 | $41.88 (0.36%) | $42.23 | $41.12 | 885.60 K | $1.57 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.
