TriMas Corporation - Common Stock (TRS)

Last Price38.59

Change+1.74 (4.74%)

NASDAQ · Last Trade: Feb 26th, 1:01 PM EST

Historical Prices For TriMas Corporation - Common Stock (TRS)

Date Range:

2025-11-26 - 2026-02-26

Date	Open	High	Low	Close	Volume	Adjusted Close
2/25/2026	36.58	37.02	35.61	36.85	549,082	36.85
2/24/2026	36.60	36.72	36.12	36.40	282,213	36.40
2/23/2026	36.74	37.24	36.19	36.51	239,762	36.51
2/20/2026	37.74	38.12	36.56	37.08	561,973	37.08
2/19/2026	36.80	38.05	36.50	38.04	479,531	38.04
2/18/2026	36.43	37.07	36.22	37.03	903,268	37.03
2/17/2026	36.15	36.79	35.53	36.58	386,698	36.58
2/13/2026	35.78	36.81	35.60	36.27	449,919	36.27
2/12/2026	36.02	36.30	35.49	35.75	278,927	35.75
2/11/2026	36.27	36.63	35.87	36.01	437,735	36.01
2/10/2026	36.14	36.63	35.72	36.25	450,753	36.25
2/09/2026	35.95	36.27	35.88	36.00	338,294	36.00
2/06/2026	35.10	36.36	35.10	36.11	403,039	36.11
2/05/2026	34.89	35.07	34.49	34.78	299,045	34.78
2/04/2026	35.13	35.41	34.73	35.04	264,558	35.04
2/03/2026	35.04	35.44	34.63	34.92	264,904	34.92
2/02/2026	34.56	35.34	34.56	34.93	273,932	34.93
1/30/2026	34.33	35.00	34.16	34.77	300,964	34.77
1/29/2026	34.33	34.79	33.80	34.41	333,061	34.41
1/28/2026	34.46	34.55	33.90	34.29	254,231	34.29
1/27/2026	34.47	34.78	34.05	34.43	237,337	34.43
1/26/2026	34.70	34.82	34.27	34.55	354,383	34.55
1/23/2026	34.20	34.54	33.88	34.50	327,505	34.50
1/22/2026	34.84	35.19	34.12	34.32	396,446	34.32
1/21/2026	33.92	34.70	33.51	34.59	361,199	34.59
1/20/2026	34.24	35.35	33.52	33.73	398,397	33.73
1/16/2026	34.84	35.14	34.31	34.70	421,979	34.70
1/15/2026	34.75	35.19	34.40	34.90	630,888	34.90
1/14/2026	34.84	35.28	34.00	34.64	403,227	34.64
1/13/2026	35.17	35.60	34.55	34.81	408,787	34.81
1/12/2026	35.02	35.34	34.69	35.08	426,086	35.08
1/09/2026	35.00	35.51	34.78	35.07	634,070	35.07
1/08/2026	34.61	35.47	34.61	34.94	887,618	34.94
1/07/2026	35.46	35.56	33.82	34.66	306,581	34.66
1/06/2026	36.66	36.69	35.02	35.48	594,527	35.48
1/05/2026	36.23	37.04	35.65	36.69	363,524	36.69
1/02/2026	35.47	36.68	35.26	36.29	604,672	36.29
12/31/2025	35.50	35.92	35.21	35.45	574,864	35.45
12/30/2025	35.90	36.16	35.33	35.52	238,272	35.52
12/29/2025	35.94	36.26	35.60	35.94	408,502	35.94
12/26/2025	35.65	36.19	35.42	36.14	282,877	36.14
12/24/2025	35.72	35.93	35.63	35.63	107,631	35.63
12/23/2025	35.81	35.92	35.52	35.73	397,598	35.73
12/22/2025	35.24	35.99	35.21	35.81	275,391	35.81
12/19/2025	34.48	35.62	34.41	35.13	993,815	35.13
12/18/2025	34.25	34.81	33.76	34.65	557,921	34.65
12/17/2025	34.13	34.36	33.65	33.88	773,282	33.88
12/16/2025	34.18	34.48	33.88	34.18	563,600	34.18
12/15/2025	34.09	34.37	33.65	34.27	550,145	34.27
12/12/2025	34.18	34.18	33.65	33.91	699,630	33.91
12/11/2025	34.02	34.40	33.76	34.12	543,979	34.12
12/10/2025	33.78	34.23	33.34	33.90	949,405	33.90
12/09/2025	33.26	33.84	33.26	33.78	697,826	33.78
12/08/2025	33.48	33.76	33.16	33.36	765,862	33.36
12/05/2025	32.72	33.74	32.55	33.48	989,332	33.48
12/04/2025	34.18	34.40	32.51	32.72	1,137,256	32.72
12/03/2025	34.40	34.47	33.76	34.18	453,537	34.18
12/02/2025	33.84	34.39	33.03	34.32	588,656	34.32
12/01/2025	33.88	34.17	33.31	33.76	647,254	33.76
11/28/2025	33.59	34.21	33.59	34.07	336,047	34.07
11/26/2025	33.06	34.10	33.06	34.00	552,874	34.00