TriMas Corporation - TRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	37.86	37.48	37.48	37.98	36.95	362,739
October 01, 2025	38.38	37.82	37.82	38.59	37.6	289,900
September 30, 2025	38.5	38.64	38.64	39.12	38.45	459,900
September 29, 2025	38.77	38.5	38.5	38.94	37.6	707,501
September 26, 2025	37.98	38.4	38.4	38.52	37.71	495,200
September 25, 2025	38.53	37.94	37.94	38.66	37.74	484,300
September 24, 2025	39.73	38.65	38.65	40.34	38.48	263,532
September 23, 2025	39.86	39.58	39.58	40.13	39.41	239,813
September 22, 2025	39.79	39.74	39.74	40.26	39.24	383,739
September 19, 2025	40.05	39.92	39.92	40.07	39.75	927,700
September 18, 2025	39.12	40.02	40.02	40.03	39.05	265,913
September 17, 2025	39.5	39.12	39.12	39.63	38.88	376,818
September 16, 2025	39.54	39.47	39.47	39.54	38.87	652,337
September 15, 2025	39	39.54	39.54	39.69	38.86	531,600
September 12, 2025	39.17	39	39	39.45	38.77	616,231
September 11, 2025	38.53	39.2	39.2	39.39	37.85	744,700
September 10, 2025	38.24	38.41	38.41	38.49	37.97	459,800
September 09, 2025	39.1	38.28	38.28	39.14	37.93	503,534
September 08, 2025	38.89	39.1	39.1	39.36	38.02	761,134
September 05, 2025	39.32	38.73	38.73	39.71	38.49	439,000
September 04, 2025	38.47	39.26	39.26	39.27	38.38	525,500
September 03, 2025	37.96	38.59	38.59	38.94	37.63	509,000
September 02, 2025	38.38	38	38	38.44	37.97	722,800
August 29, 2025	38.77	38.67	38.67	38.95	38.17	499,103
August 28, 2025	38.77	38.77	38.77	38.91	38.19	401,605
August 27, 2025	38.51	38.67	38.67	39.09	38.38	675,110
August 26, 2025	38.13	38.73	38.73	38.75	37.82	569,500
August 25, 2025	38.31	38.26	38.26	38.71	38.14	377,600
August 22, 2025	37.67	38.33	38.33	38.56	37.6	463,000
August 21, 2025	37.05	37.67	37.67	37.87	37.05	622,100
August 20, 2025	37.22	37.35	37.35	37.43	36.6	665,500
August 19, 2025	36.79	37.19	37.19	37.27	36.36	1.11M
August 18, 2025	36.82	36.82	36.82	36.85	36.39	427,963
August 15, 2025	37.12	36.77	36.77	37.15	36.31	397,300
August 14, 2025	37.31	36.97	36.97	37.33	36.73	598,300
August 13, 2025	37.08	37.47	37.47	37.49	36.45	857,500
August 12, 2025	35	35.67	35.67	35.68	34.46	501,400
August 11, 2025	35.53	34.82	34.82	35.66	34.78	341,132
August 08, 2025	35.35	35.53	35.53	35.68	35.1	645,540
August 07, 2025	35.53	35.12	35.12	36	34.94	529,300
August 06, 2025	35.66	35.53	35.53	35.8	35.24	407,502
August 05, 2025	35.24	35.63	35.63	35.67	34.73	522,300
August 04, 2025	35.01	35.04	35	35.54	34.6	406,947
August 01, 2025	35.51	34.92	34.92	35.55	34.28	510,743
July 31, 2025	35.33	35.73	35.73	35.92	34.97	567,600
July 30, 2025	35.01	35.7	35.7	36.18	34.44	1.13M
July 29, 2025	36.47	34.87	34.87	36.77	33.7	1.4M
July 28, 2025	31.4	31.48	31.48	31.68	31.2	358,333
July 25, 2025	31.66	31.43	31.43	31.7	31.13	325,800
July 24, 2025	31.51	31.53	31.53	31.77	30.9	305,600
July 23, 2025	30.9	31.55	31.55	31.75	30.67	409,300
July 22, 2025	30.62	30.81	30.81	31	30.44	256,121
July 21, 2025	30	30.56	30.56	30.98	29.93	384,100
July 18, 2025	30.31	30.07	30.07	30.54	29.95	359,100
July 17, 2025	29.46	30.04	30.04	30.16	29.4	549,800
July 16, 2025	29.52	29.42	29.42	29.78	29.07	247,000
July 15, 2025	30.36	29.34	29.34	30.38	29.33	224,200
July 14, 2025	29.83	30.3	30.3	30.43	29.55	375,100
July 11, 2025	30	30.11	30.11	30.24	29.65	263,236
July 10, 2025	29.84	30.07	30.07	30.25	29.55	221,400

TriMas Corporation (TRS) NASDAQ