TriMas Corporation (TRS)
NASDAQ: TRS · Real-Time Price · USD
33.48
+0.76 (2.32%)
At close: Dec 5, 2025, 4:00 PM EST
33.44
-0.04 (-0.12%)
After-hours: Dec 5, 2025, 7:19 PM EST
TriMas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.72 | 33.74 | 32.55 | 33.48 | 33.48 | 2.32% | 989,314 |
| Dec 4, 2025 | 34.18 | 34.40 | 32.51 | 32.72 | 32.72 | -4.27% | 1,137,262 |
| Dec 3, 2025 | 34.40 | 34.47 | 33.76 | 34.18 | 34.18 | -0.41% | 453,537 |
| Dec 2, 2025 | 33.84 | 34.39 | 33.03 | 34.32 | 34.32 | 1.72% | 588,656 |
| Dec 1, 2025 | 33.88 | 34.17 | 33.31 | 33.74 | 33.74 | -0.97% | 647,254 |
| Nov 28, 2025 | 33.59 | 34.21 | 33.59 | 34.07 | 34.07 | 0.21% | 336,045 |
| Nov 26, 2025 | 33.06 | 34.10 | 33.06 | 34.00 | 34.00 | 2.26% | 552,874 |
| Nov 25, 2025 | 32.96 | 33.43 | 32.96 | 33.25 | 33.25 | 1.22% | 644,348 |
| Nov 24, 2025 | 32.00 | 33.08 | 31.67 | 32.85 | 32.85 | 2.27% | 752,923 |
| Nov 21, 2025 | 31.77 | 32.70 | 31.77 | 32.12 | 32.12 | 1.10% | 730,799 |
| Nov 20, 2025 | 32.57 | 32.99 | 31.70 | 31.77 | 31.77 | -1.09% | 640,175 |
| Nov 19, 2025 | 31.72 | 32.87 | 31.72 | 32.12 | 32.12 | 1.48% | 1,073,794 |
| Nov 18, 2025 | 31.29 | 32.02 | 31.20 | 31.65 | 31.65 | 0.67% | 2,811,922 |
| Nov 17, 2025 | 31.28 | 31.77 | 31.05 | 31.44 | 31.44 | 0.64% | 1,100,207 |
| Nov 14, 2025 | 32.24 | 32.24 | 31.07 | 31.24 | 31.24 | 0.51% | 705,469 |
| Nov 13, 2025 | 31.39 | 31.42 | 30.43 | 31.08 | 31.08 | -2.02% | 539,335 |
| Nov 12, 2025 | 31.70 | 32.09 | 31.20 | 31.72 | 31.72 | 0.57% | 1,502,164 |
| Nov 11, 2025 | 31.72 | 31.87 | 31.26 | 31.54 | 31.54 | -0.13% | 516,159 |
| Nov 10, 2025 | 31.39 | 32.75 | 30.94 | 31.58 | 31.58 | 1.35% | 676,579 |
| Nov 7, 2025 | 31.81 | 32.08 | 30.91 | 31.16 | 31.16 | -1.98% | 740,439 |
| Nov 6, 2025 | 32.79 | 33.39 | 31.69 | 31.79 | 31.79 | -2.57% | 719,277 |
| Nov 5, 2025 | 33.70 | 33.70 | 31.88 | 32.63 | 32.59 | -3.15% | 979,247 |
| Nov 4, 2025 | 38.19 | 38.74 | 33.21 | 33.69 | 33.65 | -6.73% | 1,775,576 |
| Nov 3, 2025 | 35.50 | 36.14 | 35.18 | 36.12 | 36.08 | 1.66% | 271,704 |
| Oct 31, 2025 | 35.56 | 35.77 | 35.07 | 35.53 | 35.49 | -0.84% | 357,680 |
| Oct 30, 2025 | 36.95 | 37.57 | 35.60 | 35.83 | 35.79 | -3.21% | 336,518 |
| Oct 29, 2025 | 37.47 | 37.85 | 36.45 | 37.02 | 36.97 | -2.30% | 563,700 |
| Oct 28, 2025 | 36.58 | 39.01 | 35.10 | 37.89 | 37.84 | -3.02% | 911,878 |
| Oct 27, 2025 | 39.96 | 40.30 | 38.97 | 39.07 | 39.02 | -2.20% | 597,510 |
| Oct 24, 2025 | 39.62 | 39.99 | 39.17 | 39.95 | 39.90 | 1.27% | 338,142 |
| Oct 23, 2025 | 38.34 | 39.48 | 38.34 | 39.45 | 39.40 | 2.84% | 483,300 |
| Oct 22, 2025 | 38.40 | 38.67 | 37.83 | 38.36 | 38.31 | 0.26% | 373,291 |
| Oct 21, 2025 | 37.54 | 38.27 | 37.50 | 38.26 | 38.21 | 1.14% | 262,579 |
| Oct 20, 2025 | 36.97 | 37.87 | 36.75 | 37.83 | 37.78 | 2.55% | 326,134 |
| Oct 17, 2025 | 36.69 | 36.96 | 36.43 | 36.89 | 36.84 | 0.41% | 272,186 |
| Oct 16, 2025 | 36.65 | 37.13 | 36.52 | 36.74 | 36.69 | 0.16% | 229,171 |
| Oct 15, 2025 | 37.01 | 38.03 | 36.30 | 36.68 | 36.64 | -0.16% | 213,290 |
| Oct 14, 2025 | 35.68 | 36.77 | 35.44 | 36.74 | 36.69 | 2.40% | 334,857 |
| Oct 13, 2025 | 36.24 | 36.97 | 35.54 | 35.88 | 35.84 | 0.11% | 458,067 |
| Oct 10, 2025 | 36.73 | 37.20 | 35.79 | 35.84 | 35.80 | -1.89% | 403,930 |
| Oct 9, 2025 | 37.33 | 37.52 | 36.45 | 36.53 | 36.49 | -2.22% | 286,949 |
| Oct 8, 2025 | 37.48 | 37.48 | 36.95 | 37.36 | 37.31 | 0.48% | 228,010 |
| Oct 7, 2025 | 37.29 | 37.61 | 36.73 | 37.18 | 37.13 | 0.13% | 289,927 |
| Oct 6, 2025 | 37.68 | 37.76 | 37.08 | 37.13 | 37.08 | -1.54% | 312,358 |
| Oct 3, 2025 | 37.57 | 38.07 | 37.42 | 37.71 | 37.66 | 0.61% | 308,732 |
| Oct 2, 2025 | 37.86 | 37.98 | 36.95 | 37.48 | 37.43 | -0.90% | 362,739 |
| Oct 1, 2025 | 38.38 | 38.59 | 37.61 | 37.82 | 37.77 | -2.12% | 289,854 |
| Sep 30, 2025 | 38.50 | 39.12 | 38.45 | 38.64 | 38.59 | 0.36% | 459,866 |
| Sep 29, 2025 | 38.77 | 38.94 | 37.61 | 38.50 | 38.45 | 0.26% | 707,501 |
| Sep 26, 2025 | 37.98 | 38.52 | 37.71 | 38.40 | 38.35 | 1.21% | 495,194 |
| Sep 25, 2025 | 38.53 | 38.66 | 37.74 | 37.94 | 37.89 | -1.84% | 484,256 |
| Sep 24, 2025 | 39.73 | 40.34 | 38.48 | 38.65 | 38.60 | -2.35% | 263,532 |
| Sep 23, 2025 | 39.86 | 40.13 | 39.41 | 39.58 | 39.53 | -0.40% | 239,813 |
| Sep 22, 2025 | 39.79 | 40.26 | 39.24 | 39.74 | 39.69 | -0.45% | 383,739 |
| Sep 19, 2025 | 40.05 | 40.07 | 39.75 | 39.92 | 39.87 | -0.25% | 927,713 |
| Sep 18, 2025 | 39.12 | 40.03 | 39.04 | 40.02 | 39.97 | 2.30% | 298,124 |
| Sep 17, 2025 | 39.50 | 39.63 | 38.85 | 39.12 | 39.07 | -0.89% | 388,077 |
| Sep 16, 2025 | 39.54 | 39.54 | 38.87 | 39.47 | 39.42 | -0.18% | 652,337 |
| Sep 15, 2025 | 39.00 | 39.69 | 38.86 | 39.54 | 39.49 | 1.38% | 531,578 |
| Sep 12, 2025 | 39.17 | 39.45 | 38.77 | 39.00 | 38.95 | -0.51% | 616,231 |
| Sep 11, 2025 | 38.53 | 39.39 | 37.85 | 39.20 | 39.15 | 2.06% | 744,689 |
| Sep 10, 2025 | 38.24 | 38.49 | 37.97 | 38.41 | 38.36 | 0.34% | 459,774 |
| Sep 9, 2025 | 39.10 | 39.14 | 37.93 | 38.28 | 38.23 | -2.10% | 503,534 |
| Sep 8, 2025 | 38.89 | 39.36 | 38.02 | 39.10 | 39.05 | 0.96% | 761,134 |
| Sep 5, 2025 | 39.32 | 39.71 | 38.49 | 38.73 | 38.68 | -1.35% | 438,958 |
| Sep 4, 2025 | 38.47 | 39.27 | 38.38 | 39.26 | 39.21 | 1.74% | 525,470 |
| Sep 3, 2025 | 37.96 | 38.94 | 37.63 | 38.59 | 38.54 | 1.55% | 508,974 |
| Sep 2, 2025 | 38.38 | 38.44 | 37.97 | 38.00 | 37.95 | -1.73% | 722,751 |
| Aug 29, 2025 | 38.77 | 38.95 | 38.17 | 38.67 | 38.62 | -0.26% | 499,103 |
| Aug 28, 2025 | 38.77 | 38.91 | 38.19 | 38.77 | 38.72 | 0.26% | 401,605 |
| Aug 27, 2025 | 38.51 | 39.09 | 38.38 | 38.67 | 38.62 | -0.15% | 675,110 |
| Aug 26, 2025 | 38.13 | 38.75 | 37.82 | 38.73 | 38.68 | 1.23% | 569,456 |
| Aug 25, 2025 | 38.31 | 38.71 | 38.14 | 38.26 | 38.21 | -0.18% | 377,555 |
| Aug 22, 2025 | 37.67 | 38.56 | 37.60 | 38.33 | 38.28 | 1.75% | 462,971 |
| Aug 21, 2025 | 37.05 | 37.87 | 37.05 | 37.67 | 37.62 | 0.86% | 622,099 |
| Aug 20, 2025 | 37.22 | 37.43 | 36.61 | 37.35 | 37.30 | 0.43% | 665,486 |
| Aug 19, 2025 | 36.79 | 37.27 | 36.36 | 37.19 | 37.14 | 1.00% | 1,105,213 |
| Aug 18, 2025 | 36.82 | 36.85 | 36.39 | 36.82 | 36.77 | 0.14% | 427,963 |
| Aug 15, 2025 | 37.12 | 37.15 | 36.31 | 36.77 | 36.72 | -0.54% | 397,272 |
| Aug 14, 2025 | 37.31 | 37.33 | 36.73 | 36.97 | 36.92 | -1.33% | 598,259 |
| Aug 13, 2025 | 37.08 | 37.49 | 36.45 | 37.47 | 37.42 | 5.05% | 857,499 |
| Aug 12, 2025 | 35.00 | 35.68 | 34.46 | 35.67 | 35.63 | 2.44% | 501,380 |
| Aug 11, 2025 | 35.53 | 35.66 | 34.78 | 34.82 | 34.78 | -2.00% | 341,132 |
| Aug 8, 2025 | 35.35 | 35.68 | 35.11 | 35.53 | 35.49 | 1.17% | 645,540 |
| Aug 7, 2025 | 35.53 | 36.00 | 34.94 | 35.12 | 35.08 | -1.15% | 529,267 |
| Aug 6, 2025 | 35.66 | 35.80 | 35.25 | 35.53 | 35.49 | -0.28% | 407,502 |
| Aug 5, 2025 | 35.24 | 35.67 | 34.73 | 35.63 | 35.59 | 1.68% | 522,278 |
| Aug 4, 2025 | 35.01 | 35.54 | 34.60 | 35.04 | 34.96 | 0.34% | 406,947 |
| Aug 1, 2025 | 35.51 | 35.55 | 34.28 | 34.92 | 34.84 | -2.27% | 510,743 |
| Jul 31, 2025 | 35.33 | 35.93 | 34.97 | 35.73 | 35.65 | 0.08% | 567,599 |
| Jul 30, 2025 | 35.01 | 36.18 | 34.44 | 35.70 | 35.62 | 2.38% | 1,133,847 |
| Jul 29, 2025 | 36.47 | 36.77 | 33.70 | 34.87 | 34.79 | 10.77% | 1,403,175 |
| Jul 28, 2025 | 31.40 | 31.68 | 31.20 | 31.48 | 31.41 | 0.16% | 358,333 |
| Jul 25, 2025 | 31.66 | 31.70 | 31.13 | 31.43 | 31.36 | -0.32% | 325,765 |
| Jul 24, 2025 | 31.51 | 31.77 | 30.90 | 31.53 | 31.46 | -0.06% | 305,553 |
| Jul 23, 2025 | 30.90 | 31.75 | 30.67 | 31.55 | 31.48 | 2.42% | 409,254 |
| Jul 22, 2025 | 30.62 | 31.00 | 30.44 | 30.81 | 30.73 | 0.80% | 256,121 |
| Jul 21, 2025 | 30.00 | 30.98 | 29.93 | 30.56 | 30.49 | 1.63% | 384,085 |
| Jul 18, 2025 | 30.31 | 30.54 | 29.95 | 30.07 | 30.00 | 0.10% | 359,091 |
| Jul 17, 2025 | 29.46 | 30.16 | 29.40 | 30.04 | 29.97 | 2.11% | 549,800 |