TriMas Corporation - TRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.74	37.08	37.08	38.12	36.56	562,000
February 19, 2026	36.8	38.04	38.04	38.05	36.5	479,531
February 18, 2026	36.43	37.03	37.03	37.07	36.22	903,300
February 17, 2026	36.15	36.58	36.58	36.79	35.53	386,729
February 13, 2026	35.78	36.27	36.27	36.81	35.6	449,919
February 12, 2026	36.02	35.75	35.75	36.3	35.49	278,927
February 11, 2026	36.27	36.01	36.01	36.63	35.87	437,735
February 10, 2026	36.14	36.25	36.25	36.63	35.72	248,941
February 09, 2026	35.95	36	36	36.27	35.88	338,300
February 06, 2026	35.1	36.11	36.11	36.36	35.1	403,039
February 05, 2026	34.89	34.78	34.78	35.07	34.49	299,045
February 04, 2026	35.13	35.04	35.04	35.41	34.73	264,600
February 03, 2026	35.04	34.92	34.92	35.44	34.63	264,904
February 02, 2026	34.56	34.93	34.93	35.34	34.56	273,932
January 30, 2026	34.33	34.77	34.77	35	34.16	301,000
January 29, 2026	34.33	34.41	34.41	34.79	33.8	333,100
January 28, 2026	34.46	34.29	34.26	34.55	33.9	247,005
January 27, 2026	34.47	34.43	34.43	34.78	34.06	237,337
January 26, 2026	34.7	34.55	34.55	34.82	34.27	354,400
January 23, 2026	34.2	34.5	34.5	34.54	33.89	327,505
January 22, 2026	34.84	34.32	34.32	35.19	34.12	396,446
January 21, 2026	33.92	34.59	34.59	34.7	33.51	361,200
January 20, 2026	34.24	33.73	33.73	35.35	33.52	398,400
January 16, 2026	34.84	34.72	34.72	35.14	34.31	422,000
January 15, 2026	34.75	34.9	34.9	35.19	34.4	630,900
January 14, 2026	34.84	34.64	34.64	35.28	34	403,227
January 13, 2026	35.17	34.81	34.81	35.6	34.55	408,800
January 12, 2026	35.02	35.08	35.08	35.35	34.69	426,100
January 09, 2026	35	35.07	35.07	35.51	34.78	634,056
January 08, 2026	34.61	34.94	34.94	35.47	34.61	887,587
January 07, 2026	35.46	34.66	34.66	35.56	33.82	306,977
January 06, 2026	36.66	35.48	35.48	36.69	35.02	594,527
January 05, 2026	36.23	36.69	36.69	37.04	35.65	363,524
January 02, 2026	35.47	36.29	36.29	36.68	35.26	604,700
December 31, 2025	35.5	35.45	35.45	35.92	35.21	574,900
December 30, 2025	35.9	35.52	35.52	36.16	35.33	238,300
December 29, 2025	35.94	35.94	35.94	36.26	35.6	408,502
December 26, 2025	35.65	36.14	36.14	36.19	35.41	282,900
December 24, 2025	35.72	35.63	35.63	35.93	35.63	107,631
December 23, 2025	35.81	35.73	35.73	35.92	35.52	397,600
December 22, 2025	35.24	35.81	35.81	35.99	35.21	275,400
December 19, 2025	34.48	35.13	35.13	35.62	34.41	993,815
December 18, 2025	34.25	34.65	34.65	34.82	33.76	557,921
December 17, 2025	34.13	33.88	33.88	34.36	33.65	751,900
December 16, 2025	34.18	34.18	34.18	34.48	33.88	563,600
December 15, 2025	34.09	34.27	34.27	34.37	33.65	550,145
December 12, 2025	34.18	33.91	33.91	34.18	33.65	699,630
December 11, 2025	34.02	34.12	34.12	34.4	33.76	544,000
December 10, 2025	33.78	33.9	33.9	34.23	33.34	949,405
December 09, 2025	33.26	33.78	33.78	33.84	33.26	697,826
December 08, 2025	33.48	33.36	33.36	33.76	33.17	765,900
December 05, 2025	32.72	33.48	33.48	33.74	32.55	989,332
December 04, 2025	34.18	32.72	32.72	34.4	32.51	1.14M
December 03, 2025	34.4	34.18	34.18	34.47	33.76	453,537
December 02, 2025	33.84	34.32	34.32	34.39	33.03	575,086
December 01, 2025	33.88	33.74	33.74	34.17	33.31	647,300
November 28, 2025	33.59	34.07	34.07	34.21	33.59	336,047
November 26, 2025	33.23	34	34	34.1	33.23	542,876
November 25, 2025	32.96	33.25	33.25	33.43	32.96	644,348
November 24, 2025	32	32.85	32.85	33.08	31.67	752,923

TriMas Corporation (TRS) NASDAQ