TriMas Corporation (TRS) NASDAQ

Currency In USD

TRS Historical Return

If you invested $1000 in TriMas Corporation (TRS) 10 years ago, it would be worth $2,162.55 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,296.67, while $1000 invested 1 year ago would be worth $1,029.54. This corresponds to total returns of 116.25%, 29.67%, 2.95%, respectively, with annualized returns of 8.01%, 5.33%, 2.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	38.96	39.38	39.38	39.39	38.4	495,675
August 20, 2026	38.19	38.57	38.57	38.65	38.04	264,103
August 19, 2026	39.1	38.53	38.53	39.45	38.21	404,297
August 18, 2026	39.14	38.81	38.81	39.28	38.5	448,839
August 17, 2026	38.94	39.14	39.14	39.19	38.58	419,804
August 14, 2026	38.65	38.94	38.94	39	38.3	266,169
August 13, 2026	39.47	38.7	38.7	40.46	38.57	395,695
August 12, 2026	40.31	39.24	39.24	40.31	39.12	505,279
August 11, 2026	40.23	39.76	39.76	40.95	39.51	438,810
August 10, 2026	39.91	40	40	40.42	39.64	351,230
August 07, 2026	40.87	40.24	40.24	42.08	40.1	490,064
August 06, 2026	41.3	40.48	40.48	41.75	40.36	454,928
August 05, 2026	40.72	40.91	40.91	41.38	40.32	371,482
August 04, 2026	40.91	40.51	40.51	41.5	40.27	531,588
August 03, 2026	40.33	40.44	40.44	41.38	39.77	625,234
July 31, 2026	37.75	39.93	39.93	40.09	36.89	693,086
July 30, 2026	37.3	38.06	38.06	38.51	35.46	881,078
July 29, 2026	39.87	39.33	39.33	40.09	39.09	453,045
July 28, 2026	40.56	40.22	40.22	40.99	40.02	437,198
July 27, 2026	40.24	40.56	40.56	40.67	39.9	418,341
July 23, 2026	39.62	40.22	40.22	40.34	39.03	232,337
July 22, 2026	40.39	39.98	39.98	40.74	39.79	323,597
July 21, 2026	40.16	40.53	40.53	40.76	39.8	514,357
July 20, 2026	40.94	39.93	39.93	41.13	39.83	312,936
July 17, 2026	40.21	40.68	40.68	41.19	40.16	329,981
July 16, 2026	40.11	40.9	40.9	41.19	40.11	407,803
July 15, 2026	40.64	40.39	40.39	41.15	40.14	303,001
July 14, 2026	40.94	40.64	40.64	41.23	40.28	213,101
July 13, 2026	41.14	40.53	40.53	41.49	40.14	417,727
July 10, 2026	41.44	41.41	41.41	42.47	40.95	234,781
July 09, 2026	41.22	41.48	41.48	41.92	40.99	377,412
July 08, 2026	40.6	40.84	40.84	40.89	39.69	424,142
July 07, 2026	41.21	40.76	40.76	41.21	40.12	583,517
July 06, 2026	42	41.33	41.33	42.79	41.24	349,274
July 02, 2026	43.28	42.01	42.01	43.52	41.14	317,440
July 01, 2026	44.94	43.28	43.28	45.43	43.05	434,972
June 30, 2026	44.47	45.03	45.03	45.17	44.32	337,659
June 29, 2026	44.58	44.52	44.52	44.58	43.16	338,464
June 26, 2026	44.15	44.58	44.58	44.61	43.62	907,714
June 25, 2026	44	44.07	44.07	44.89	43.42	417,284
June 24, 2026	43.11	43.6	43.6	44.24	42.84	387,374
June 23, 2026	43.93	43.1	43.1	44.41	43.04	476,662
June 22, 2026	43.78	44.36	44.36	44.87	43.3	645,949
June 18, 2026	42.92	43.77	43.77	44.1	42.74	1.52M
June 17, 2026	42.23	42.62	42.62	43.22	42.2	469,686
June 16, 2026	42.02	42.23	42.23	42.69	41.86	482,275
June 15, 2026	42.12	41.78	41.78	42.49	41.63	804,180
June 12, 2026	41.16	41.32	41.32	41.65	41.09	360,778
June 11, 2026	40.78	41.02	41.02	41.33	40.21	658,307
June 10, 2026	40.82	40.43	40.43	41.24	39.75	331,476
June 09, 2026	40.33	40.54	40.54	41.11	39.22	433,873
June 08, 2026	39.4	39.77	39.77	40.12	39.4	364,133
June 05, 2026	39.44	39.17	39.17	40.21	39.04	247,567
June 04, 2026	39.47	39.55	39.55	39.89	39.06	709,056
June 03, 2026	40.26	39.08	39.08	40.26	38.79	511,959
June 02, 2026	40.02	40.11	40.11	40.73	39.84	284,649
June 01, 2026	40.35	39.99	39.99	40.56	39.56	231,398
May 29, 2026	41.36	40.93	40.93	41.68	40.48	353,933
May 28, 2026	40.8	41.41	41.41	41.62	40.37	584,979
May 27, 2026	41.48	41.16	41.16	41.59	40.42	402,093