TriMas Corporation - TRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	29.67	29.97	29.97	30	29.39	368,912
July 08, 2025	29.76	29.61	29.61	29.78	28.98	168,602
July 07, 2025	29.65	29.71	29.71	30	29.55	197,700
July 03, 2025	29.76	29.97	29.97	30	29.53	142,100
July 02, 2025	29.11	29.76	29.76	30.12	29.05	395,301
July 01, 2025	28.43	29.05	29.05	29.23	28.43	255,300
June 30, 2025	28.5	28.61	28.61	28.71	28.03	364,732
June 27, 2025	28.39	28.38	28.38	28.77	27.98	1.67M
June 26, 2025	27.76	28.24	28.24	28.28	27.64	442,137
June 25, 2025	27.88	27.6	27.6	27.88	27.54	223,518
June 24, 2025	28	27.88	27.88	28.07	27.54	322,638
June 23, 2025	27.19	27.88	27.88	27.89	26.91	339,416
June 20, 2025	27.46	27.18	27.18	27.85	27.01	536,400
June 18, 2025	26.78	27.22	27.22	27.24	26.68	491,307
June 17, 2025	26.79	26.85	26.85	27.08	26.68	323,531
June 16, 2025	27.07	27.04	27.04	27.45	26.57	264,200
June 13, 2025	27.12	26.81	26.81	27.39	26.16	279,596
June 12, 2025	27.5	27.35	27.35	27.72	27.25	353,300
June 11, 2025	27.15	27.63	27.63	27.86	26.98	753,805
June 10, 2025	26.75	27.09	27.09	27.47	26.75	774,372
June 09, 2025	26.14	26.82	26.82	26.87	25.92	537,800
June 06, 2025	25.98	25.94	25.94	26.15	25.8	158,500
June 05, 2025	25.8	25.68	25.68	26.15	25.58	192,446
June 04, 2025	26.33	25.74	25.74	26.5	25.72	192,760
June 03, 2025	25.93	26.37	26.37	26.48	25.59	306,000
June 02, 2025	26.2	25.9	25.9	26.75	25.79	253,611
May 30, 2025	26.5	26.37	26.37	26.63	26.07	331,900
May 29, 2025	26.62	26.62	26.62	26.73	26.38	193,725

TriMas Corporation (TRS) NASDAQ