TriMas Corporation (TRS) Historical Stock Data
26.38 ↑0.17 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRS is down -0.09% a day on average. There have been 15 days where TriMas Corporation closed green and 15 days where TRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 27.29 | 27.39 | ↑$0.10 (0.37%) | 27.29 | 27.76 | 318.73K |
| 2024-11-06 | 27.30 | 27.34 | ↑$0.04 (0.15%) | 27.08 | 28.06 | 735.02K |
| 2024-11-05 | 24.94 | 26.18 | ↑$1.24 (4.97%) | 24.94 | 26.24 | 503.80K |
| 2024-11-04 | 26.36 | 24.87 | ↓$1.49 (-5.65%) | 24.74 | 27.93 | 579.61K |
| 2024-11-01 | 27.01 | 27.06 | ↑$0.05 (0.19%) | 26.86 | 27.33 | 203.34K |
| 2024-10-31 | 27.25 | 26.85 | ↓$0.40 (-1.47%) | 26.85 | 27.40 | 128.67K |
| 2024-10-30 | 27.21 | 27.23 | ↑$0.02 (0.07%) | 27.12 | 27.62 | 206.73K |
| 2024-10-29 | 27.24 | 27.25 | ↑$0.01 (0.04%) | 27.23 | 27.49 | 122.66K |
| 2024-10-28 | 27.40 | 27.36 | ↓$0.04 (-0.15%) | 27.32 | 27.58 | 186.39K |
| 2024-10-25 | 27.40 | 27.23 | ↓$0.17 (-0.62%) | 27.08 | 27.41 | 140.02K |
| 2024-10-24 | 27.36 | 27.32 | ↓$0.04 (-0.15%) | 27.12 | 27.36 | 189.57K |
| 2024-10-23 | 27.62 | 27.38 | ↓$0.24 (-0.87%) | 27.23 | 27.76 | 182.58K |
| 2024-10-22 | 27.88 | 27.53 | ↓$0.35 (-1.26%) | 27.33 | 27.88 | 165.38K |
| 2024-10-21 | 28.46 | 27.96 | ↓$0.50 (-1.76%) | 27.93 | 28.51 | 330.25K |
| 2024-10-18 | 28.20 | 28.32 | ↑$0.12 (0.43%) | 27.94 | 28.40 | 261.08K |
| 2024-10-17 | 28.13 | 28.10 | ↓$0.03 (-0.11%) | 27.96 | 28.45 | 451.83K |
| 2024-10-16 | 28.10 | 28.21 | ↑$0.11 (0.39%) | 27.40 | 28.32 | 0.90M |
| 2024-10-15 | 26.46 | 28.00 | ↑$1.54 (5.82%) | 26.35 | 28.11 | 1.58M |
| 2024-10-14 | 25.94 | 26.57 | ↑$0.63 (2.43%) | 25.86 | 27.02 | 385.94K |
| 2024-10-11 | 25.45 | 26.00 | ↑$0.55 (2.16%) | 25.45 | 26.15 | 279.81K |
| 2024-10-10 | 25.01 | 25.45 | ↑$0.44 (1.76%) | 24.78 | 25.52 | 821.62K |
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