TriMas Corporation (TRS) Historical Stock Data
24.52 ↓0.19 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRS is down -0.60% a day on average. There have been 10 days where TriMas Corporation closed green and 20 days where TRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.49 | 24.52 | ↑$0.03 (0.12%) | 24.34 | 25.12 | 490.41K |
| 2024-12-19 | 24.85 | 24.71 | ↓$0.14 (-0.56%) | 24.51 | 25.10 | 224.48K |
| 2024-12-18 | 25.44 | 24.77 | ↓$0.67 (-2.63%) | 24.57 | 25.48 | 383.89K |
| 2024-12-17 | 25.67 | 25.28 | ↓$0.39 (-1.52%) | 25.19 | 26.04 | 239.92K |
| 2024-12-16 | 25.96 | 25.90 | ↓$0.06 (-0.23%) | 25.84 | 26.29 | 154.65K |
| 2024-12-13 | 25.89 | 26.02 | ↑$0.13 (0.50%) | 25.77 | 26.14 | 131.48K |
| 2024-12-12 | 26.14 | 26.00 | ↓$0.14 (-0.54%) | 25.89 | 26.31 | 114.44K |
| 2024-12-11 | 26.32 | 26.19 | ↓$0.13 (-0.49%) | 26.09 | 26.57 | 188.12K |
| 2024-12-10 | 25.73 | 26.15 | ↑$0.42 (1.63%) | 25.45 | 26.30 | 194.99K |
| 2024-12-09 | 25.91 | 25.73 | ↓$0.18 (-0.69%) | 25.71 | 26.14 | 132.04K |
| 2024-12-06 | 26.51 | 25.87 | ↓$0.64 (-2.41%) | 25.83 | 26.59 | 194.30K |
| 2024-12-05 | 26.40 | 26.33 | ↓$0.07 (-0.27%) | 26.05 | 26.45 | 193.49K |
| 2024-12-04 | 26.49 | 26.59 | ↑$0.10 (0.38%) | 26.29 | 26.67 | 118.83K |
| 2024-12-03 | 26.66 | 26.57 | ↓$0.09 (-0.34%) | 26.31 | 26.74 | 164.80K |
| 2024-12-02 | 26.56 | 26.59 | ↑$0.03 (0.11%) | 26.35 | 26.77 | 161.25K |
| 2024-11-29 | 26.54 | 26.42 | ↓$0.12 (-0.45%) | 26.36 | 26.65 | 316.37K |
| 2024-11-27 | 26.67 | 26.38 | ↓$0.29 (-1.09%) | 26.22 | 26.94 | 499.43K |
| 2024-11-26 | 26.92 | 26.43 | ↓$0.49 (-1.82%) | 26.34 | 26.92 | 197.04K |
| 2024-11-25 | 27.17 | 26.99 | ↓$0.18 (-0.66%) | 26.89 | 27.63 | 275.57K |
| 2024-11-22 | 26.55 | 26.95 | ↑$0.40 (1.51%) | 26.33 | 27.02 | 121.82K |
| 2024-11-21 | 26.34 | 26.59 | ↑$0.25 (0.95%) | 26.19 | 26.91 | 150.17K |
| 2024-11-20 | 26.14 | 26.38 | ↑$0.24 (0.92%) | 25.87 | 26.56 | 267.88K |
| 2024-11-19 | 26.29 | 26.21 | ↓$0.08 (-0.30%) | 25.76 | 26.29 | 178.20K |
| 2024-11-18 | 25.56 | 25.61 | ↑$0.05 (0.20%) | 25.56 | 25.89 | 206.68K |
| 2024-11-15 | 25.73 | 25.54 | ↓$0.19 (-0.74%) | 25.36 | 25.95 | 290.71K |
| 2024-11-14 | 26.64 | 25.58 | ↓$1.06 (-3.98%) | 25.45 | 26.64 | 544.19K |
| 2024-11-13 | 27.30 | 26.49 | ↓$0.81 (-2.97%) | 26.47 | 27.31 | 274.12K |
| 2024-11-12 | 27.82 | 27.07 | ↓$0.75 (-2.70%) | 26.95 | 27.97 | 253.65K |
| 2024-11-11 | 27.63 | 27.83 | ↑$0.20 (0.72%) | 27.41 | 27.87 | 150.11K |
| 2024-11-08 | 27.47 | 27.32 | ↓$0.15 (-0.55%) | 27.27 | 27.78 | 173.91K |
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