TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.15	44.61	43.62	44.58	44.58	1.16%	904,585
Jun 25, 2026	44.00	44.89	43.42	44.07	44.07	1.08%	416,896
Jun 24, 2026	43.11	44.24	42.84	43.60	43.60	1.16%	386,756
Jun 23, 2026	43.93	44.41	43.04	43.10	43.10	-2.84%	476,192
Jun 22, 2026	43.78	44.87	43.30	44.36	44.36	1.35%	645,949
Jun 18, 2026	42.92	44.10	42.74	43.77	43.77	2.70%	1,745,745
Jun 17, 2026	42.23	43.22	42.20	42.62	42.62	0.92%	546,574
Jun 16, 2026	42.02	42.69	41.86	42.23	42.23	1.08%	482,366
Jun 15, 2026	42.12	42.49	41.63	41.78	41.78	1.11%	804,181
Jun 12, 2026	41.16	41.65	41.09	41.32	41.32	0.73%	431,877
Jun 11, 2026	40.78	41.33	40.21	41.02	41.02	1.46%	662,756
Jun 10, 2026	40.82	41.24	39.75	40.43	40.43	-0.27%	331,476
Jun 9, 2026	40.33	41.11	39.22	40.54	40.54	1.94%	456,417
Jun 8, 2026	39.40	40.12	39.40	39.77	39.77	1.53%	364,143
Jun 5, 2026	39.44	40.21	39.04	39.17	39.17	-0.96%	296,181
Jun 4, 2026	39.47	39.89	39.06	39.55	39.55	1.20%	882,323
Jun 3, 2026	39.84	40.26	38.79	39.08	39.08	-2.57%	523,444
Jun 2, 2026	40.02	40.73	39.84	40.11	40.11	0.30%	314,890
Jun 1, 2026	40.35	40.56	39.56	39.99	39.99	-2.30%	231,398
May 29, 2026	41.36	41.68	40.48	40.93	40.93	-1.16%	354,086
May 28, 2026	40.80	41.62	40.37	41.41	41.41	0.61%	591,028
May 27, 2026	41.48	41.59	40.42	41.16	41.16	0.07%	411,638
May 26, 2026	40.35	41.44	40.15	41.13	41.13	2.52%	441,155
May 22, 2026	39.20	40.20	38.91	40.12	40.12	2.61%	451,692
May 21, 2026	38.84	39.35	38.13	39.10	39.10	-0.28%	435,652
May 20, 2026	37.79	39.33	37.25	39.21	39.21	4.56%	527,479
May 19, 2026	38.12	38.12	36.82	37.50	37.50	-1.86%	318,891
May 18, 2026	38.30	38.59	37.61	38.21	38.21	0.47%	296,823
May 15, 2026	39.83	39.83	38.01	38.03	38.03	-4.85%	308,634
May 14, 2026	39.91	40.32	39.62	39.97	39.97	0.10%	318,975
May 13, 2026	40.90	41.01	39.51	39.93	39.93	-2.37%	455,384
May 12, 2026	41.18	41.20	40.18	40.90	40.90	-1.66%	421,119
May 11, 2026	42.72	42.90	41.57	41.59	41.59	-2.65%	656,468
May 8, 2026	42.04	43.72	41.51	42.72	42.72	2.01%	617,185
May 7, 2026	41.73	42.23	41.12	41.88	41.88	0.75%	885,554
May 6, 2026	42.17	42.48	41.58	41.61	41.57	0.36%	615,939
May 5, 2026	39.33	42.08	39.21	41.46	41.42	6.01%	666,387
May 4, 2026	38.16	39.66	38.16	39.11	39.07	1.51%	656,397
May 1, 2026	37.39	39.08	36.91	38.53	38.49	4.08%	764,238
Apr 30, 2026	36.59	38.50	35.35	37.02	36.98	2.61%	820,145
Apr 29, 2026	36.69	37.03	35.92	36.08	36.05	-1.90%	320,937
Apr 28, 2026	37.70	37.85	36.52	36.78	36.74	-2.13%	529,771
Apr 27, 2026	36.78	37.77	36.19	37.58	37.54	1.79%	421,425
Apr 24, 2026	36.09	36.94	35.68	36.92	36.88	1.99%	423,764
Apr 23, 2026	36.33	36.56	35.90	36.20	36.17	0.06%	402,360
Apr 22, 2026	37.54	37.63	36.14	36.18	36.15	-3.08%	466,576
Apr 21, 2026	38.28	38.88	37.27	37.33	37.29	-2.46%	333,138
Apr 20, 2026	38.18	38.53	37.66	38.27	38.23	0.08%	469,674
Apr 17, 2026	37.82	38.69	37.65	38.24	38.20	2.71%	399,489
Apr 16, 2026	37.49	37.78	37.06	37.23	37.19	-1.12%	299,586
Apr 15, 2026	38.88	39.08	37.29	37.65	37.61	-3.54%	374,469
Apr 14, 2026	38.95	39.33	38.56	39.03	38.99	0.46%	311,853
Apr 13, 2026	38.27	38.96	38.00	38.85	38.81	0.80%	331,367
Apr 10, 2026	38.74	38.87	38.28	38.54	38.50	-0.23%	244,705
Apr 9, 2026	37.54	38.79	37.40	38.63	38.59	1.90%	333,786
Apr 8, 2026	37.48	37.95	37.00	37.91	37.87	4.78%	778,520
Apr 7, 2026	35.39	36.45	35.38	36.18	36.15	2.06%	477,686
Apr 6, 2026	35.58	35.98	35.23	35.45	35.42	-0.64%	517,417
Apr 2, 2026	35.80	36.25	35.19	35.68	35.65	-1.84%	605,930
Apr 1, 2026	36.24	36.76	35.80	36.35	36.32	1.14%	688,644
Mar 31, 2026	36.00	36.37	35.48	35.94	35.91	1.10%	720,925
Mar 30, 2026	36.27	36.30	35.47	35.55	35.52	-0.34%	349,381
Mar 27, 2026	36.07	36.64	35.37	35.67	35.64	-2.59%	319,710
Mar 26, 2026	36.97	37.52	36.59	36.62	36.58	-1.48%	335,209
Mar 25, 2026	36.92	37.53	36.67	37.17	37.13	1.53%	409,940
Mar 24, 2026	35.04	36.62	35.02	36.61	36.57	3.68%	549,374
Mar 23, 2026	35.07	35.62	35.00	35.31	35.28	3.73%	754,807
Mar 20, 2026	34.04	34.37	33.68	34.04	34.01	-0.21%	764,122
Mar 19, 2026	33.63	34.32	33.09	34.11	34.08	-0.03%	438,646
Mar 18, 2026	34.71	35.18	34.08	34.12	34.09	-2.90%	617,410
Mar 17, 2026	35.83	36.08	34.67	35.14	35.11	-0.93%	455,476
Mar 16, 2026	35.43	35.77	35.08	35.47	35.44	1.23%	469,607
Mar 13, 2026	35.66	36.02	34.71	35.04	35.01	-0.71%	390,763
Mar 12, 2026	36.46	36.93	34.93	35.29	35.26	-4.44%	459,442
Mar 11, 2026	37.69	38.82	36.87	36.93	36.89	-3.10%	468,876
Mar 10, 2026	36.98	39.25	36.98	38.11	38.07	3.70%	620,992
Mar 9, 2026	36.76	37.20	36.39	36.75	36.71	-1.84%	717,766
Mar 6, 2026	38.55	38.55	37.00	37.44	37.40	-3.23%	579,180
Mar 5, 2026	39.11	39.70	37.99	38.69	38.65	-2.10%	420,675
Mar 4, 2026	38.34	39.80	37.98	39.52	39.48	3.10%	468,866
Mar 3, 2026	37.18	38.40	36.91	38.33	38.29	1.03%	796,467
Mar 2, 2026	38.42	39.64	37.26	37.94	37.90	-2.92%	763,393
Feb 27, 2026	37.29	39.16	36.24	39.08	39.04	2.95%	990,439
Feb 26, 2026	39.86	42.00	37.22	38.00	37.92	3.12%	606,355
Feb 25, 2026	36.58	37.02	35.61	36.85	36.78	1.24%	549,081
Feb 24, 2026	36.60	36.72	36.12	36.40	36.33	-0.30%	282,213
Feb 23, 2026	36.74	37.25	36.19	36.51	36.44	-1.54%	239,762
Feb 20, 2026	37.74	38.12	36.56	37.08	37.01	-2.52%	561,973
Feb 19, 2026	36.80	38.05	36.50	38.04	37.96	2.73%	479,531
Feb 18, 2026	36.43	37.07	36.22	37.03	36.96	1.23%	903,268
Feb 17, 2026	36.15	36.79	35.53	36.58	36.51	0.85%	386,729
Feb 13, 2026	35.78	36.81	35.60	36.27	36.20	1.45%	449,919
Feb 12, 2026	36.02	36.30	35.49	35.75	35.68	-0.72%	278,927
Feb 11, 2026	36.27	36.63	35.87	36.01	35.94	-0.66%	437,735
Feb 10, 2026	36.14	36.63	35.72	36.25	36.18	0.69%	450,753
Feb 9, 2026	35.95	36.27	35.88	36.00	35.93	-0.30%	338,294
Feb 6, 2026	35.10	36.36	35.10	36.11	36.04	3.82%	403,039
Feb 5, 2026	34.89	35.07	34.49	34.78	34.71	-0.74%	299,045
Feb 4, 2026	35.13	35.41	34.73	35.04	34.97	0.34%	264,558
Feb 3, 2026	35.04	35.44	34.63	34.92	34.85	-0.03%	264,904