TriMas Corporation - TRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.77	32.12	32.12	32.7	31.77	730,819
November 20, 2025	32.57	31.77	31.77	32.99	31.7	640,200
November 19, 2025	31.72	32.12	32.12	32.87	31.72	1.07M
November 18, 2025	31.29	31.65	31.65	32.02	31.2	2.81M
November 17, 2025	31.28	31.44	31.44	31.77	31.05	1.1M
November 14, 2025	32.24	31.24	31.24	32.24	31.07	705,500
November 13, 2025	31.39	31.08	31.08	31.42	30.43	539,300
November 12, 2025	31.7	31.72	31.72	32.09	31.2	1.5M
November 11, 2025	31.72	31.54	31.54	31.87	31.26	516,200
November 10, 2025	31.39	31.58	31.58	32.75	30.94	676,600
November 07, 2025	31.81	31.16	31.16	32.08	30.91	740,439
November 06, 2025	32.79	31.79	31.79	33.39	31.69	700,773
November 05, 2025	33.7	32.63	32.63	33.7	31.88	962,279
November 04, 2025	38.19	33.69	33.69	38.74	33.21	1.78M
November 03, 2025	35.5	36.12	36.12	36.14	35.18	271,704
October 31, 2025	35.56	35.53	35.53	35.77	35.07	357,700
October 30, 2025	36.95	35.83	35.83	37.57	35.6	336,518
October 29, 2025	37.47	37.02	37.02	37.85	36.45	563,700
October 28, 2025	36.58	37.89	37.89	39.01	35.1	911,900
October 27, 2025	39.96	39.07	39.07	40.3	38.97	597,510
October 24, 2025	39.62	39.95	39.95	39.99	39.17	338,142
October 23, 2025	38.34	39.45	39.45	39.48	38.34	474,729
October 22, 2025	38.4	38.36	38.36	38.67	37.83	373,300
October 21, 2025	37.54	38.26	38.26	38.27	37.5	262,600
October 20, 2025	36.97	37.83	37.83	37.87	36.74	326,134
October 17, 2025	36.69	36.89	36.89	36.96	36.43	272,200
October 16, 2025	36.65	36.74	36.74	37.13	36.52	229,200
October 15, 2025	37.01	36.68	36.68	38.03	36.3	213,276
October 14, 2025	35.68	36.74	36.74	36.77	35.44	334,900
October 13, 2025	36.24	35.88	35.88	36.97	35.54	458,100
October 10, 2025	36.73	35.84	35.84	37.2	35.79	403,930
October 09, 2025	37.33	36.53	36.53	37.52	36.45	286,949
October 08, 2025	37.48	37.36	37.36	37.48	36.95	228,010
October 07, 2025	37.29	37.18	37.18	37.61	36.73	289,927
October 06, 2025	37.68	37.13	37.13	37.76	37.08	312,400
October 03, 2025	37.57	37.71	37.71	38.07	37.42	308,732
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

TriMas Corporation (TRS) NASDAQ