5 DAY PERFORMANCE
-5.94%
1 MONTH PERFORMANCE
-6.68%
3 MONTH PERFORMANCE
-16.04%
6 MONTH PERFORMANCE
+7.96%
YEAR-TO-DATE PERFORMANCE
+3.67%
1 YEAR PERFORMANCE
-7.94%
Trimas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $38.73 | $38.08 (-1.68%) | $38.73 | $37.92 | 363.30 K | $1.37 B |
| 09/17/2026 | $39.67 | $38.60 (-2.7%) | $39.67 | $38.46 | 258.10 K | $1.38 B |
| 09/16/2026 | $38.92 | $39.07 (0.39%) | $39.59 | $38.65 | 385.90 K | $1.40 B |
| 09/15/2026 | $38.40 | $38.69 (0.76%) | $38.72 | $37.99 | 248.11 K | $1.39 B |
| 09/14/2026 | $38.11 | $38.24 (0.34%) | $38.46 | $37.92 | 298.40 K | $1.37 B |
| 09/11/2026 | $38.77 | $38.34 (-1.11%) | $39.02 | $37.99 | 291.94 K | $1.38 B |
| 09/10/2026 | $38.00 | $38.22 (0.58%) | $38.33 | $37.89 | 299.81 K | $1.37 B |
| 09/09/2026 | $38.43 | $38.24 (-0.49%) | $38.67 | $38.16 | 243.13 K | $1.37 B |
| 09/08/2026 | $39.34 | $38.73 (-1.55%) | $39.52 | $38.68 | 254.10 K | $1.39 B |
| 09/04/2026 | $38.71 | $39.48 (1.99%) | $39.51 | $38.71 | 222.90 K | $1.42 B |
| 09/03/2026 | $39.40 | $38.85 (-1.4%) | $39.51 | $38.31 | 270.10 K | $1.39 B |
| 09/02/2026 | $39.25 | $39.19 (-0.15%) | $39.92 | $39.06 | 264.35 K | $1.41 B |
| 09/01/2026 | $38.64 | $38.91 (0.7%) | $39.08 | $38.32 | 413.40 K | $1.40 B |
| 08/31/2026 | $39.19 | $38.78 (-1.05%) | $39.67 | $38.57 | 435.44 K | $1.39 B |
| 08/28/2026 | $39.79 | $39.53 (-0.65%) | $39.99 | $38.33 | 305.71 K | $1.42 B |
| 08/27/2026 | $39.98 | $39.58 (-1%) | $40.17 | $38.90 | 311.50 K | $1.42 B |
| 08/26/2026 | $39.95 | $40.14 (0.48%) | $40.48 | $39.45 | 622.40 K | $1.44 B |
| 08/25/2026 | $39.91 | $39.75 (-0.4%) | $39.91 | $39.16 | 374.33 K | $1.43 B |
| 08/24/2026 | $39.46 | $39.57 (0.28%) | $40.00 | $39.25 | 508.00 K | $1.42 B |
| 08/21/2026 | $38.96 | $39.38 (1.08%) | $39.39 | $38.40 | 495.70 K | $1.41 B |
| 08/20/2026 | $38.19 | $38.57 (1%) | $38.65 | $38.04 | 264.10 K | $1.38 B |
| 08/19/2026 | $39.10 | $38.53 (-1.46%) | $39.45 | $38.21 | 404.30 K | $1.38 B |
| 08/18/2026 | $39.14 | $38.81 (-0.84%) | $39.28 | $38.50 | 448.84 K | $1.39 B |
| 08/17/2026 | $38.94 | $39.14 (0.51%) | $39.19 | $38.58 | 419.81 K | $1.40 B |
| 08/14/2026 | $38.65 | $38.94 (0.75%) | $39.00 | $38.30 | 266.20 K | $1.40 B |
| 08/13/2026 | $39.47 | $38.70 (-1.95%) | $40.46 | $38.57 | 395.70 K | $1.39 B |
| 08/12/2026 | $40.31 | $39.24 (-2.65%) | $40.31 | $39.12 | 391.21 K | $1.41 B |
| 08/11/2026 | $40.23 | $39.76 (-1.17%) | $40.95 | $39.51 | 438.87 K | $1.43 B |
| 08/10/2026 | $39.91 | $40.00 (0.23%) | $40.42 | $39.64 | 430.29 K | $1.44 B |
| 08/07/2026 | $40.87 | $40.24 (-1.54%) | $42.08 | $40.10 | 490.10 K | $1.44 B |
| 08/06/2026 | $41.30 | $40.48 (-1.99%) | $41.75 | $40.36 | 462.00 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 |
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.
