5 DAY PERFORMANCE
-16.04%
1 MONTH PERFORMANCE
-8.40%
3 MONTH PERFORMANCE
+4.08%
6 MONTH PERFORMANCE
+2.85%
YEAR-TO-DATE PERFORMANCE
+3.67%
1 YEAR PERFORMANCE
+31.81%
Trimas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $43.78 | $44.36 (1.32%) | $44.86 | $43.66 | 630.28 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 |
| 05/06/2026 | $42.17 | $41.61 (-1.33%) | $42.48 | $41.58 | 615.94 K | $1.56 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 |
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.
