Stockscreener 앱 받기
39.26
1.74%
0.67
시간 외 거래:
39.00
-0.26
-0.66%
Trimas Corporation 주식 (TRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $39.27 | $38.38 | $0.8913 | 525,203.0 | +1.74% |
| 2025-09-03 | $38.94 | $37.62 | $1.31 | 508,974.0 | +1.55% |
| 2025-09-02 | $38.44 | $37.97 | $0.47 | 722,745.0 | -1.73% |
| 2025-08-29 | $38.95 | $38.17 | $0.78 | 499,079.0 | -0.26% |
| 2025-08-28 | $38.91 | $38.19 | $0.72 | 401,594.0 | +0.26% |
| 2025-08-27 | $39.09 | $38.38 | $0.71 | 675,095.0 | -0.15% |
| 2025-08-26 | $38.75 | $37.82 | $0.93 | 569,181.0 | +1.23% |
| 2025-08-25 | $38.71 | $38.14 | $0.57 | 377,555.0 | -0.18% |
| 2025-08-22 | $38.56 | $37.60 | $0.96 | 462,951.0 | +1.75% |
| 2025-08-21 | $37.87 | $37.05 | $0.82 | 622,058.0 | +0.86% |
| 2025-08-20 | $37.43 | $36.60 | $0.825 | 665,486.0 | +0.43% |
| 2025-08-19 | $37.27 | $36.36 | $0.91 | 1,105,211.0 | +1.00% |
| 2025-08-18 | $36.85 | $36.39 | $0.46 | 427,663.0 | +0.14% |
| 2025-08-15 | $37.15 | $36.31 | $0.8414 | 399,634.0 | -0.54% |
| 2025-08-14 | $37.33 | $36.73 | $0.595 | 598,249.0 | -1.33% |
| 2025-08-13 | $37.49 | $36.45 | $1.04 | 857,497.0 | +5.05% |
| 2025-08-12 | $35.68 | $34.46 | $1.22 | 500,759.0 | +2.44% |
| 2025-08-11 | $35.66 | $34.78 | $0.884 | 341,107.0 | -2.00% |
| 2025-08-08 | $35.68 | $35.10 | $0.575 | 645,540.0 | +1.17% |
| 2025-08-07 | $36.00 | $34.94 | $1.06 | 529,267.0 | -1.15% |
| 2025-08-06 | $35.80 | $35.24 | $0.555 | 407,480.0 | -0.28% |
| 2025-08-05 | $35.67 | $34.73 | $0.94 | 522,256.0 | +1.68% |
Trimas Corporation 주식 (TRS) 연도별 가격 이력
이 심층 분석에서는 Trimas Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trimas Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trimas Corporation 주식 (TRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $39.27 | $37.62 | $1.65 | 2,282,125.0 | +1.53% |
| 2025-08 | $39.09 | $34.28 | $4.81 | 11,525,352.0 | +8.23% |
| 2025-07 | $36.77 | $28.43 | $8.34 | 8,744,161.0 | +24.89% |
| 2025-06 | $28.77 | $25.58 | $3.19 | 8,724,119.0 | +8.49% |
| 2025-05 | $26.73 | $23.65 | $3.08 | 8,093,445.0 | +9.65% |
| 2025-04 | $24.45 | $19.45 | $5.00 | 10,268,317.0 | +2.65% |
| 2025-03 | $25.55 | $20.38 | $5.18 | 9,590,460.0 | +14.35% |
| 2025-02 | $24.46 | $19.33 | $5.13 | 8,453,309.0 | -15.68% |
| 2025-01 | $25.82 | $22.23 | $3.59 | 4,590,946.0 | -1.18% |
Trimas Corporation 주식 (TRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.77 | $24.14 | $2.63 | 3,618,038.0 | -7.38% |
| 2024-11 | $28.06 | $24.73 | $3.32 | 6,117,762.0 | -1.60% |
| 2024-10 | $28.51 | $24.18 | $4.33 | 8,202,754.0 | +5.17% |
| 2024-09 | $26.16 | $24.18 | $1.98 | 7,074,133.0 | +0.08% |
| 2024-08 | $25.53 | $22.45 | $3.08 | 6,260,564.0 | +3.78% |
| 2024-07 | $27.88 | $23.74 | $4.14 | 3,980,809.0 | -3.83% |
| 2024-06 | $27.03 | $25.02 | $2.01 | 2,813,662.0 | -3.98% |
| 2024-05 | $27.89 | $25.73 | $2.16 | 4,160,278.0 | +2.42% |
| 2024-04 | $27.04 | $25.03 | $2.01 | 5,716,806.0 | -2.77% |
| 2024-03 | $26.94 | $23.29 | $3.65 | 4,886,640.0 | +13.74% |
| 2024-02 | $25.98 | $22.73 | $3.25 | 5,525,565.0 | -4.78% |
| 2024-01 | $26.19 | $23.68 | $2.51 | 3,767,938.0 | -2.57% |
Trimas Corporation 주식 (TRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.72 | $24.86 | $2.86 | 5,582,471.0 | -1.17% |
| 2023-11 | $25.82 | $23.12 | $2.70 | 3,330,643.0 | +5.87% |
| 2023-10 | $24.95 | $22.59 | $2.36 | 2,677,460.0 | -2.22% |
| 2023-09 | $26.89 | $23.87 | $3.02 | 1,812,972.0 | -5.50% |
| 2023-08 | $26.86 | $25.04 | $1.82 | 2,109,863.0 | +1.71% |
| 2023-07 | $28.93 | $25.71 | $3.22 | 2,592,849.0 | -6.29% |
| 2023-06 | $29.07 | $25.16 | $3.91 | 2,588,319.0 | +8.61% |
| 2023-05 | $26.70 | $24.76 | $1.94 | 2,055,703.0 | -0.39% |
| 2023-04 | $28.26 | $25.09 | $3.17 | 1,500,003.0 | -8.79% |
| 2023-03 | $30.33 | $26.15 | $4.18 | 3,017,688.0 | -7.10% |
| 2023-02 | $31.89 | $28.42 | $3.46 | 2,425,977.0 | -2.60% |
| 2023-01 | $30.91 | $27.11 | $3.80 | 2,304,633.0 | +10.99% |
0.63%
0.05%
자본화:
|
볼륨(24시간):