TRS - TRIMAS CORP
24.52
0.100 0.408%
Share volume: 254,923
Last Updated: 05-08-2025
Fabricated Products/Metal Forgings And Stampings:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$24.42
0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $24.60 | $24.60 | $24.92 | $24.92 | $24.30 | $24.30 | $24.52 | $24.52 | 254,923 | $254,923.00 |
| 05-07-2025 | $24.78 | $24.78 | $25.13 | $25.13 | $24.30 | $24.30 | $24.42 | $24.42 | 213,643 | $213,643.00 |
| 05-06-2025 | $24.35 | $24.35 | $24.80 | $24.80 | $24.35 | $24.35 | $24.60 | $24.60 | 288,613 | $288,613.00 |
| 05-05-2025 | $25.01 | $24.97 | $25.60 | $25.56 | $24.64 | $24.60 | $24.64 | $24.60 | 304,391 | $304,391.00 |
| 05-02-2025 | $24.39 | $24.39 | $25.24 | $25.24 | $24.20 | $24.20 | $24.75 | $24.75 | 408,785 | $408,785.00 |
| 05-01-2025 | $23.84 | $23.84 | $24.60 | $24.60 | $23.84 | $23.84 | $24.20 | $24.20 | 604,439 | $604,439.00 |
| 04-30-2025 | $23.30 | $23.30 | $24.18 | $24.18 | $22.67 | $22.67 | $24.05 | $24.05 | 965,679 | $965,679.00 |
| 04-29-2025 | $24.45 | $24.45 | $24.45 | $24.45 | $22.17 | $22.17 | $23.58 | $23.58 | 858,821 | $858,821.00 |
| 04-28-2025 | $21.43 | $21.43 | $21.76 | $21.76 | $20.95 | $20.95 | $20.99 | $20.99 | 745,819 | $745,819.00 |
| 04-25-2025 | $21.44 | $21.44 | $21.63 | $21.63 | $20.81 | $20.81 | $21.33 | $21.33 | 712,885 | $712,885.00 |
