TriMas Corporation (TRS) Historical Stock Data
20.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRS is down -0.39% a day on average. There have been 12 days where TriMas Corporation closed green and 18 days where TRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 21.29 | 20.24 | ↓$1.05 (-4.93%) | 20.05 | 22.08 | 311.28K |
| 2025-04-17 | 20.22 | 20.61 | ↑$0.39 (1.93%) | 20.22 | 20.68 | 286.50K |
| 2025-04-16 | 20.49 | 20.29 | ↓$0.20 (-0.98%) | 19.98 | 21.75 | 321.94K |
| 2025-04-15 | 20.82 | 20.58 | ↓$0.24 (-1.15%) | 20.45 | 21.10 | 360.60K |
| 2025-04-14 | 22.10 | 21.00 | ↓$1.10 (-4.98%) | 20.84 | 22.63 | 305.71K |
| 2025-04-11 | 20.86 | 21.17 | ↑$0.31 (1.49%) | 20.33 | 22.28 | 178.51K |
| 2025-04-10 | 20.81 | 20.78 | ↓$0.03 (-0.14%) | 20.44 | 21.29 | 225.32K |
| 2025-04-09 | 19.73 | 21.46 | ↑$1.73 (8.77%) | 19.45 | 21.83 | 367.41K |
| 2025-04-08 | 20.83 | 19.90 | ↓$0.93 (-4.46%) | 19.54 | 21.15 | 458.25K |
| 2025-04-07 | 20.78 | 20.46 | ↓$0.32 (-1.54%) | 20.07 | 21.77 | 400.03K |
| 2025-04-04 | 21.91 | 21.25 | ↓$0.66 (-3.01%) | 20.63 | 22.72 | 390.26K |
| 2025-04-03 | 22.99 | 22.35 | ↓$0.64 (-2.78%) | 22.32 | 23.06 | 295.74K |
| 2025-04-02 | 23.20 | 23.57 | ↑$0.37 (1.59%) | 23.01 | 23.61 | 188.30K |
| 2025-04-01 | 23.47 | 23.45 | ↓$0.02 (-0.09%) | 23.11 | 23.73 | 263.80K |
| 2025-03-31 | 23.24 | 23.43 | ↑$0.19 (0.82%) | 22.90 | 23.54 | 288.02K |
| 2025-03-28 | 23.21 | 23.33 | ↑$0.12 (0.52%) | 22.82 | 23.61 | 375.96K |
| 2025-03-27 | 23.90 | 23.22 | ↓$0.68 (-2.85%) | 23.20 | 24.07 | 253.97K |
| 2025-03-26 | 23.47 | 23.94 | ↑$0.47 (2.00%) | 23.47 | 24.08 | 225.39K |
| 2025-03-25 | 23.60 | 23.47 | ↓$0.13 (-0.55%) | 23.19 | 24.59 | 360.58K |
| 2025-03-24 | 24.36 | 23.62 | ↓$0.74 (-3.04%) | 23.51 | 24.96 | 414.22K |
| 2025-03-21 | 25.00 | 24.25 | ↓$0.75 (-3.00%) | 24.18 | 25.06 | 680.03K |
| 2025-03-20 | 24.69 | 25.00 | ↑$0.31 (1.26%) | 24.46 | 25.39 | 406.01K |
| 2025-03-19 | 25.00 | 25.39 | ↑$0.39 (1.56%) | 24.84 | 25.55 | 279.01K |
| 2025-03-18 | 24.99 | 25.05 | ↑$0.06 (0.24%) | 24.84 | 25.31 | 439.39K |
| 2025-03-17 | 24.20 | 25.01 | ↑$0.81 (3.35%) | 24.20 | 25.06 | 354.85K |
| 2025-03-14 | 24.19 | 24.15 | ↓$0.04 (-0.17%) | 23.78 | 24.95 | 313.78K |
| 2025-03-13 | 24.30 | 23.99 | ↓$0.31 (-1.28%) | 23.81 | 24.58 | 384.37K |
| 2025-03-12 | 24.50 | 24.46 | ↓$0.04 (-0.16%) | 24.02 | 24.76 | 577.14K |
| 2025-03-11 | 24.18 | 23.98 | ↓$0.20 (-0.83%) | 23.27 | 24.18 | 362.30K |
| 2025-03-10 | 23.97 | 24.15 | ↑$0.18 (0.75%) | 23.57 | 24.49 | 1.11M |
Create an account or log in to view more rows.
$TRS Nope
$TRS bull flag
breakout!
$TRS the FOMO will be epic
$TRS Buy the dip
$TRS already bouncing back.
$TRS come to papa
$TRS buy the dip were blasting off
$TRS come to papa
$TRS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$TRS diamond balls