5 DAY PERFORMANCE
-5.03%
1 MONTH PERFORMANCE
-3.07%
3 MONTH PERFORMANCE
-11.42%
6 MONTH PERFORMANCE
-7.70%
YEAR-TO-DATE PERFORMANCE
-6.34%
1 YEAR PERFORMANCE
-7.02%
TriMas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.50 | $24.46 (-0.16%) | $24.76 | $24.02 | 577,138 | $985.12 M |
| 03/11/2025 | $24.18 | $23.98 (-0.83%) | $24.18 | $23.27 | 362,300 | $972.94 M |
| 03/10/2025 | $23.97 | $24.15 (0.75%) | $24.49 | $23.57 | 1.11 M | $979.84 M |
| 03/07/2025 | $23.13 | $24.25 (4.84%) | $24.27 | $22.80 | 821,700 | $983.90 M |
| 03/06/2025 | $22.80 | $23.05 (1.1%) | $23.11 | $22.37 | 486,405 | $935.21 M |
| 03/05/2025 | $21.89 | $22.88 (4.52%) | $22.93 | $21.81 | 661,500 | $928.31 M |
| 03/04/2025 | $20.96 | $21.89 (4.44%) | $21.90 | $20.51 | 849,749 | $888.15 M |
| 03/03/2025 | $20.49 | $20.96 (2.29%) | $21.14 | $20.38 | 532,004 | $850.41 M |
| 02/28/2025 | $20.67 | $20.49 (-0.87%) | $21.33 | $20.24 | 533,400 | $831.34 M |
| 02/27/2025 | $20.56 | $20.51 (-0.24%) | $20.88 | $19.33 | 1.16 M | $832.15 M |
| 02/26/2025 | $22.26 | $21.87 (-1.75%) | $22.44 | $21.83 | 349,300 | $887.33 M |
| 02/25/2025 | $22.12 | $22.32 (0.9%) | $22.57 | $21.99 | 316,229 | $905.59 M |
| 02/24/2025 | $22.82 | $22.00 (-3.59%) | $22.83 | $21.97 | 356,800 | $892.61 M |
| 02/21/2025 | $23.47 | $22.59 (-3.75%) | $23.53 | $22.50 | 303,500 | $917.43 M |
| 02/20/2025 | $23.57 | $23.22 (-1.48%) | $23.67 | $22.93 | 323,400 | $943.02 M |
| 02/19/2025 | $23.79 | $23.60 (-0.8%) | $24.00 | $23.45 | 742,341 | $958.45 M |
| 02/18/2025 | $23.85 | $23.75 (-0.42%) | $24.32 | $23.45 | 2.42 M | $964.54 M |
| 02/14/2025 | $24.09 | $23.88 (-0.87%) | $24.18 | $23.81 | 132,441 | $969.82 M |
| 02/13/2025 | $24.16 | $23.99 (-0.7%) | $24.45 | $23.78 | 174,300 | $974.29 M |
| 02/12/2025 | $23.89 | $23.76 (-0.54%) | $24.11 | $23.69 | 209,036 | $964.95 M |
| 02/11/2025 | $23.73 | $24.30 (2.4%) | $24.32 | $23.72 | 167,928 | $986.88 M |
| 02/10/2025 | $24.17 | $24.02 (-0.62%) | $24.41 | $23.95 | 363,745 | $975.51 M |
| 02/07/2025 | $24.04 | $23.76 (-1.16%) | $24.27 | $23.54 | 294,900 | $964.95 M |
| 02/06/2025 | $24.37 | $24.11 (-1.07%) | $24.46 | $24.07 | 154,009 | $979.17 M |
| 02/05/2025 | $24.36 | $24.25 (-0.45%) | $24.43 | $24.08 | 160,002 | $984.85 M |
| 02/04/2025 | $23.84 | $24.20 (1.51%) | $24.26 | $23.84 | 162,739 | $982.82 M |
| 02/03/2025 | $23.90 | $23.94 (0.17%) | $24.13 | $23.53 | 196,300 | $972.26 M |
| 01/31/2025 | $24.64 | $24.30 (-1.38%) | $24.97 | $24.25 | 233,530 | $986.88 M |
| 01/30/2025 | $24.62 | $24.47 (-0.61%) | $24.88 | $24.43 | 205,200 | $993.79 M |
| 01/29/2025 | $24.55 | $24.49 (-0.24%) | $24.76 | $23.85 | 212,647 | $994.60 M |
| 01/28/2025 | $25.20 | $24.67 (-2.1%) | $25.42 | $24.66 | 326,200 | $1.00 B |
| 01/27/2025 | $25.41 | $25.12 (-1.14%) | $25.83 | $24.99 | 347,200 | $1.02 B |
| 01/24/2025 | $25.44 | $25.40 (-0.16%) | $25.72 | $25.26 | 317,100 | $1.03 B |
| 01/23/2025 | $24.57 | $25.42 (3.46%) | $25.46 | $24.45 | 258,010 | $1.03 B |
| 01/22/2025 | $24.79 | $24.60 (-0.77%) | $24.79 | $24.29 | 225,100 | $999.07 M |
| 01/21/2025 | $24.45 | $24.99 (2.21%) | $25.33 | $24.45 | 174,917 | $1.01 B |
| 01/17/2025 | $24.03 | $24.24 (0.87%) | $24.33 | $23.88 | 188,700 | $984.44 M |
| 01/16/2025 | $23.53 | $23.84 (1.32%) | $23.90 | $23.40 | 108,031 | $968.20 M |
| 01/15/2025 | $23.55 | $23.54 (-0.04%) | $23.72 | $23.40 | 155,145 | $956.02 M |
| 01/14/2025 | $23.04 | $23.14 (0.43%) | $24.57 | $22.81 | 204,615 | $939.77 M |
| 01/13/2025 | $22.65 | $22.92 (1.19%) | $23.02 | $22.59 | 273,049 | $930.84 M |
| 01/10/2025 | $23.00 | $22.79 (-0.91%) | $23.19 | $22.66 | 278,615 | $925.56 M |
| 01/08/2025 | $22.69 | $23.12 (1.9%) | $23.15 | $22.24 | 238,526 | $938.96 M |
| 01/07/2025 | $22.97 | $22.74 (-1%) | $23.24 | $22.67 | 305,927 | $923.53 M |
| 01/06/2025 | $23.17 | $23.03 (-0.6%) | $23.76 | $22.59 | 290,616 | $935.30 M |
| 01/03/2025 | $23.98 | $23.98 (0%) | $24.03 | $23.46 | 207,617 | $973.89 M |
| 01/02/2025 | $24.80 | $23.84 (-3.87%) | $24.92 | $23.73 | 159,233 | $968.20 M |
| 12/31/2024 | $24.46 | $24.59 (0.53%) | $24.88 | $24.39 | 129,400 | $998.66 M |
| 12/30/2024 | $24.42 | $24.47 (0.2%) | $24.58 | $24.14 | 162,517 | $993.79 M |
| 12/27/2024 | $24.69 | $24.56 (-0.53%) | $24.94 | $24.33 | 131,600 | $997.44 M |
| 12/26/2024 | $24.38 | $24.86 (1.97%) | $24.94 | $24.38 | 158,344 | $1.01 B |
| 12/24/2024 | $24.60 | $24.59 (-0.04%) | $24.64 | $24.38 | 52,347 | $998.66 M |
| 12/23/2024 | $24.41 | $24.54 (0.53%) | $24.60 | $24.19 | 154,329 | $996.63 M |
| 12/20/2024 | $24.49 | $24.52 (0.12%) | $25.12 | $24.34 | 490,412 | $995.82 M |
| 12/19/2024 | $24.85 | $24.71 (-0.56%) | $25.10 | $24.51 | 224,500 | $1.00 B |
| 12/18/2024 | $25.44 | $24.77 (-2.63%) | $25.48 | $24.57 | 383,900 | $1.01 B |
| 12/17/2024 | $25.67 | $25.28 (-1.52%) | $26.04 | $25.19 | 239,922 | $1.03 B |
| 12/16/2024 | $25.96 | $25.90 (-0.23%) | $26.29 | $25.84 | 154,647 | $1.05 B |
| 12/13/2024 | $25.89 | $26.02 (0.5%) | $26.14 | $25.77 | 131,500 | $1.06 B |
| 12/12/2024 | $26.14 | $26.00 (-0.54%) | $26.31 | $25.89 | 114,437 | $1.06 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.
