TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.70	37.85	36.52	36.78	36.78	-2.13%	529,771
Apr 27, 2026	36.78	37.77	36.19	37.58	37.58	1.79%	421,425
Apr 24, 2026	36.09	36.94	35.68	36.92	36.92	1.99%	355,944
Apr 23, 2026	36.33	36.56	35.90	36.20	36.20	0.06%	402,360
Apr 22, 2026	37.54	37.63	36.14	36.18	36.18	-3.08%	464,054
Apr 21, 2026	38.28	38.88	37.27	37.33	37.33	-2.46%	326,875
Apr 20, 2026	38.18	38.53	37.66	38.27	38.27	0.08%	428,492
Apr 17, 2026	37.82	38.69	37.65	38.24	38.24	2.71%	398,796
Apr 16, 2026	37.49	37.78	37.06	37.23	37.23	-1.12%	299,579
Apr 15, 2026	38.88	39.08	37.29	37.65	37.65	-3.54%	374,469
Apr 14, 2026	38.95	39.33	38.56	39.03	39.03	0.46%	308,680
Apr 13, 2026	38.27	38.96	38.00	38.85	38.85	0.80%	331,367
Apr 10, 2026	38.74	38.87	38.28	38.54	38.54	-0.23%	244,704
Apr 9, 2026	37.54	38.79	37.40	38.63	38.63	1.90%	333,785
Apr 8, 2026	37.48	37.95	37.00	37.91	37.91	4.78%	666,247
Apr 7, 2026	35.39	36.45	35.38	36.18	36.18	2.06%	477,686
Apr 6, 2026	35.58	35.98	35.23	35.45	35.45	-0.64%	517,417
Apr 2, 2026	35.80	36.25	35.19	35.68	35.68	-1.84%	605,930
Apr 1, 2026	36.24	36.76	35.80	36.35	36.35	1.14%	688,643
Mar 31, 2026	36.00	36.37	35.48	35.94	35.94	1.10%	720,925
Mar 30, 2026	36.27	36.30	35.47	35.55	35.55	-0.34%	334,897
Mar 27, 2026	36.07	36.64	35.37	35.67	35.67	-2.59%	319,695
Mar 26, 2026	36.97	37.52	36.59	36.62	36.62	-1.48%	335,209
Mar 25, 2026	36.92	37.53	36.67	37.17	37.17	1.53%	403,198
Mar 24, 2026	35.04	36.62	35.02	36.61	36.61	3.68%	474,920
Mar 23, 2026	35.07	35.62	35.00	35.31	35.31	3.73%	754,807
Mar 20, 2026	34.04	34.37	33.68	34.04	34.04	-0.21%	764,122
Mar 19, 2026	33.63	34.32	33.09	34.11	34.11	-0.03%	435,871
Mar 18, 2026	34.71	35.18	34.08	34.12	34.12	-2.90%	614,630
Mar 17, 2026	35.83	36.08	34.67	35.14	35.14	-0.93%	454,776
Mar 16, 2026	35.43	35.77	35.08	35.47	35.47	1.23%	469,607
Mar 13, 2026	35.66	36.02	34.71	35.04	35.04	-0.71%	390,762
Mar 12, 2026	36.46	36.93	34.93	35.29	35.29	-4.44%	459,442
Mar 11, 2026	37.69	38.82	36.87	36.93	36.93	-3.10%	468,876
Mar 10, 2026	36.98	39.25	36.98	38.11	38.11	3.70%	620,992
Mar 9, 2026	36.76	37.20	36.39	36.75	36.75	-1.84%	717,766
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