TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.55	38.55	37.00	37.44	37.44	-3.23%	579,180
Mar 5, 2026	39.11	39.70	37.99	38.69	38.69	-2.10%	420,674
Mar 4, 2026	38.34	39.80	37.98	39.52	39.52	3.10%	468,866
Mar 3, 2026	37.18	38.40	36.91	38.33	38.33	1.03%	796,406
Mar 2, 2026	38.42	39.64	37.26	37.94	37.94	-2.92%	763,388
Feb 27, 2026	37.29	39.16	36.24	39.08	39.08	2.84%	911,808
Feb 26, 2026	39.86	42.00	37.22	38.00	37.96	3.12%	606,355
Feb 25, 2026	36.58	37.02	35.61	36.85	36.81	1.24%	549,081
Feb 24, 2026	36.60	36.72	36.12	36.40	36.36	-0.30%	282,213
Feb 23, 2026	36.74	37.25	36.19	36.51	36.47	-1.54%	239,762
Feb 20, 2026	37.74	38.12	36.56	37.08	37.04	-2.52%	561,973
Feb 19, 2026	36.80	38.05	36.50	38.04	38.00	2.73%	479,531
Feb 18, 2026	36.43	37.07	36.22	37.03	36.99	1.23%	903,268
Feb 17, 2026	36.15	36.79	35.53	36.58	36.54	0.85%	386,729
Feb 13, 2026	35.78	36.81	35.60	36.27	36.23	1.45%	449,919
Feb 12, 2026	36.02	36.30	35.49	35.75	35.71	-0.72%	278,927
Feb 11, 2026	36.27	36.63	35.87	36.01	35.97	-0.66%	437,735
Feb 10, 2026	36.14	36.63	35.72	36.25	36.21	0.69%	450,753
Feb 9, 2026	35.95	36.27	35.88	36.00	35.96	-0.30%	338,294
Feb 6, 2026	35.10	36.36	35.10	36.11	36.07	3.82%	403,039
Feb 5, 2026	34.89	35.07	34.49	34.78	34.74	-0.74%	299,045
Feb 4, 2026	35.13	35.41	34.73	35.04	35.00	0.34%	264,558
Feb 3, 2026	35.04	35.44	34.63	34.92	34.88	-0.03%	264,904
Feb 2, 2026	34.56	35.34	34.56	34.93	34.89	0.46%	273,932
Jan 30, 2026	34.33	35.00	34.16	34.77	34.73	1.05%	300,964
Jan 29, 2026	34.33	34.79	33.80	34.41	34.37	0.35%	333,061
Jan 28, 2026	34.46	34.55	33.90	34.29	34.25	-0.41%	254,231
Jan 27, 2026	34.47	34.78	34.06	34.43	34.39	-0.35%	237,337
Jan 26, 2026	34.70	34.82	34.27	34.55	34.51	0.14%	354,383
Jan 23, 2026	34.20	34.54	33.89	34.50	34.46	0.52%	327,505
Jan 22, 2026	34.84	35.19	34.12	34.32	34.28	-0.78%	396,446
Jan 21, 2026	33.92	34.70	33.51	34.59	34.55	2.55%	361,199
Jan 20, 2026	34.24	35.36	33.52	33.73	33.69	-2.85%	398,397
Jan 16, 2026	34.84	35.14	34.31	34.72	34.68	-0.52%	421,979
Jan 15, 2026	34.75	35.19	34.40	34.90	34.86	0.75%	630,888
Jan 14, 2026	34.84	35.28	34.00	34.64	34.60	-0.49%	403,227
Jan 13, 2026	35.17	35.60	34.55	34.81	34.77	-0.77%	408,787
Jan 12, 2026	35.02	35.35	34.69	35.08	35.04	0.03%	426,086
Jan 9, 2026	35.00	35.51	34.79	35.07	35.03	0.37%	634,070
Jan 8, 2026	34.61	35.47	34.61	34.94	34.90	0.81%	887,603
Jan 7, 2026	35.46	35.56	33.82	34.66	34.62	-2.31%	306,977
Jan 6, 2026	36.66	36.69	35.02	35.48	35.44	-3.30%	594,527
Jan 5, 2026	36.23	37.04	35.65	36.69	36.65	1.10%	363,524
Jan 2, 2026	35.47	36.68	35.26	36.29	36.25	2.37%	604,672
Dec 31, 2025	35.50	35.92	35.21	35.45	35.41	-0.20%	574,864
Dec 30, 2025	35.90	36.16	35.33	35.52	35.48	-1.17%	238,272
Dec 29, 2025	35.94	36.26	35.60	35.94	35.90	-0.55%	408,502
Dec 26, 2025	35.65	36.19	35.41	36.14	36.10	1.43%	282,877
Dec 24, 2025	35.72	35.93	35.63	35.63	35.59	-0.28%	107,631
Dec 23, 2025	35.81	35.92	35.52	35.73	35.69	-0.22%	397,598
Dec 22, 2025	35.24	35.99	35.21	35.81	35.77	1.94%	275,391
Dec 19, 2025	34.48	35.62	34.41	35.13	35.09	1.39%	993,815
Dec 18, 2025	34.25	34.82	33.76	34.65	34.61	2.27%	557,921
Dec 17, 2025	34.13	34.36	33.65	33.88	33.84	-0.88%	751,864
Dec 16, 2025	34.18	34.48	33.88	34.18	34.14	-0.26%	563,600
Dec 15, 2025	34.09	34.37	33.65	34.27	34.23	1.06%	550,145
Dec 12, 2025	34.18	34.18	33.65	33.91	33.87	-0.62%	699,630
Dec 11, 2025	34.02	34.40	33.76	34.12	34.08	0.65%	543,979
Dec 10, 2025	33.78	34.23	33.34	33.90	33.86	0.36%	949,405
Dec 9, 2025	33.26	33.84	33.26	33.78	33.74	1.26%	697,826
Dec 8, 2025	33.48	33.76	33.17	33.36	33.32	-0.36%	765,863
Dec 5, 2025	32.72	33.74	32.55	33.48	33.44	2.32%	989,332
Dec 4, 2025	34.18	34.40	32.51	32.72	32.69	-4.27%	1,137,262
Dec 3, 2025	34.40	34.47	33.76	34.18	34.14	-0.41%	453,537
Dec 2, 2025	33.84	34.39	33.03	34.32	34.28	1.72%	588,656
Dec 1, 2025	33.88	34.17	33.31	33.74	33.70	-0.97%	647,254
Nov 28, 2025	33.59	34.21	33.59	34.07	34.03	0.21%	336,047
Nov 26, 2025	33.06	34.10	33.06	34.00	33.96	2.26%	552,874
Nov 25, 2025	32.96	33.43	32.96	33.25	33.22	1.22%	644,348
Nov 24, 2025	32.00	33.08	31.67	32.85	32.82	2.27%	752,923
Nov 21, 2025	31.77	32.70	31.77	32.12	32.09	1.10%	730,819
Nov 20, 2025	32.57	32.99	31.70	31.77	31.74	-1.09%	640,175
Nov 19, 2025	31.72	32.87	31.72	32.12	32.09	1.48%	1,073,794
Nov 18, 2025	31.29	32.02	31.20	31.65	31.62	0.67%	2,811,922
Nov 17, 2025	31.28	31.77	31.05	31.44	31.41	0.64%	1,100,207
Nov 14, 2025	32.24	32.24	31.07	31.24	31.21	0.51%	705,469
Nov 13, 2025	31.39	31.42	30.43	31.08	31.05	-2.02%	539,335
Nov 12, 2025	31.70	32.09	31.20	31.72	31.69	0.57%	1,502,164
Nov 11, 2025	31.72	31.87	31.26	31.54	31.51	-0.13%	516,159
Nov 10, 2025	31.39	32.75	30.94	31.58	31.55	1.35%	676,579
Nov 7, 2025	31.81	32.08	30.91	31.16	31.13	-1.98%	740,439
Nov 6, 2025	32.79	33.39	31.69	31.79	31.76	-2.57%	719,277
Nov 5, 2025	33.70	33.70	31.88	32.63	32.56	-3.15%	979,247
Nov 4, 2025	38.19	38.74	33.21	33.69	33.61	-6.73%	1,775,576
Nov 3, 2025	35.50	36.14	35.18	36.12	36.04	1.66%	271,704
Oct 31, 2025	35.56	35.77	35.07	35.53	35.45	-0.84%	357,680
Oct 30, 2025	36.95	37.57	35.60	35.83	35.75	-3.21%	336,518
Oct 29, 2025	37.47	37.85	36.45	37.02	36.94	-2.30%	563,700
Oct 28, 2025	36.58	39.01	35.10	37.89	37.80	-3.02%	911,878
Oct 27, 2025	39.96	40.30	38.97	39.07	38.98	-2.20%	597,510
Oct 24, 2025	39.62	39.99	39.17	39.95	39.86	1.27%	338,142
Oct 23, 2025	38.34	39.48	38.34	39.45	39.36	2.84%	483,300
Oct 22, 2025	38.40	38.67	37.83	38.36	38.27	0.26%	373,291
Oct 21, 2025	37.54	38.27	37.50	38.26	38.17	1.14%	262,579
Oct 20, 2025	36.97	37.87	36.75	37.83	37.74	2.55%	326,134
Oct 17, 2025	36.69	36.96	36.43	36.89	36.81	0.41%	272,186
Oct 16, 2025	36.65	37.13	36.52	36.74	36.66	0.16%	229,171
Oct 15, 2025	37.01	38.03	36.30	36.68	36.60	-0.16%	213,290
Oct 14, 2025	35.68	36.77	35.44	36.74	36.66	2.40%	334,857
Oct 13, 2025	36.24	36.97	35.54	35.88	35.80	0.11%	458,067