TRS - TRIMAS CORP
24.15
0.160 0.663%
Share volume: 314,282
Last Updated: 03-14-2025
Fabricated Products/Metal Forgings And Stampings:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$23.99
0.16
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $24.19 | $24.19 | $24.95 | $24.95 | $23.78 | $23.78 | $24.15 | $24.15 | 314,282 | $313,782.00 |
| 03-13-2025 | $24.30 | $24.30 | $24.58 | $24.58 | $23.81 | $23.81 | $23.99 | $23.99 | 384,372 | $384,372.00 |
| 03-12-2025 | $24.50 | $24.50 | $24.76 | $24.76 | $24.02 | $24.02 | $24.46 | $24.46 | 577,138 | $577,138.00 |
| 03-11-2025 | $24.18 | $24.18 | $24.18 | $24.18 | $23.27 | $23.27 | $23.98 | $23.98 | 362,300 | $362,300.00 |
| 03-10-2025 | $23.97 | $23.97 | $24.49 | $24.49 | $23.57 | $23.57 | $24.15 | $24.15 | 1,112,179 | $1,112,179.00 |
| 03-07-2025 | $23.13 | $23.13 | $24.27 | $24.27 | $22.80 | $22.80 | $24.25 | $24.25 | 821,666 | $821,666.00 |
| 03-06-2025 | $22.80 | $22.80 | $23.11 | $23.11 | $22.37 | $22.37 | $23.05 | $23.05 | 486,405 | $486,405.00 |
| 03-05-2025 | $21.89 | $21.89 | $22.93 | $22.93 | $21.81 | $21.81 | $22.88 | $22.88 | 661,465 | $661,465.00 |
| 03-04-2025 | $20.96 | $20.96 | $21.90 | $21.90 | $20.51 | $20.51 | $21.89 | $21.89 | 849,749 | $849,749.00 |
| 03-03-2025 | $20.49 | $20.49 | $21.14 | $21.14 | $20.38 | $20.38 | $20.96 | $20.96 | 532,004 | $532,004.00 |