Stockscreener 앱 받기
26.38
0.19%
-0.05
Trimas Corporation 주식 (TRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $26.94 | $26.22 | $0.72 | 494,216.0 | -0.19% |
| 2024-11-26 | $26.92 | $26.34 | $0.58 | 194,140.0 | -2.07% |
| 2024-11-25 | $27.63 | $26.89 | $0.74 | 265,942.0 | +0.15% |
| 2024-11-22 | $27.02 | $26.32 | $0.695 | 118,608.0 | +1.35% |
| 2024-11-21 | $26.91 | $26.19 | $0.715 | 149,616.0 | +0.80% |
| 2024-11-20 | $26.56 | $25.86 | $0.695 | 262,451.0 | +0.65% |
| 2024-11-19 | $26.29 | $25.76 | $0.53 | 176,378.0 | +2.34% |
| 2024-11-18 | $25.89 | $25.56 | $0.33 | 202,000.0 | +0.27% |
| 2024-11-15 | $25.95 | $25.36 | $0.59 | 286,431.0 | -0.16% |
| 2024-11-14 | $26.64 | $25.45 | $1.19 | 533,805.0 | -3.44% |
| 2024-11-13 | $27.31 | $26.47 | $0.839 | 270,011.0 | -2.14% |
| 2024-11-12 | $27.97 | $26.95 | $1.02 | 242,793.0 | -2.73% |
| 2024-11-11 | $27.87 | $27.41 | $0.465 | 147,537.0 | +1.87% |
| 2024-11-08 | $27.78 | $27.27 | $0.51 | 165,249.0 | -0.26% |
| 2024-11-07 | $27.76 | $27.29 | $0.47 | 305,499.0 | +0.18% |
| 2024-11-06 | $28.06 | $27.08 | $0.98 | 722,850.0 | +4.43% |
| 2024-11-05 | $26.24 | $24.94 | $1.30 | 500,933.0 | +5.27% |
| 2024-11-04 | $27.93 | $24.73 | $3.20 | 576,584.0 | -8.09% |
| 2024-11-01 | $27.32 | $26.86 | $0.465 | 194,337.0 | +0.78% |
| 2024-10-31 | $27.40 | $26.85 | $0.55 | 127,314.0 | -1.40% |
| 2024-10-30 | $27.62 | $27.11 | $0.505 | 201,682.0 | -0.07% |
| 2024-10-29 | $27.48 | $27.23 | $0.255 | 120,728.0 | -0.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.06 | $24.73 | $3.32 | 6,303,596.0 | -1.75% |
| 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% |
Trimas Corporation 주식 (TRS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.97 | $26.35 | $2.62 | 2,581,387.0 | +1.43% |
| 2022-11 | $27.64 | $23.32 | $4.32 | 2,166,153.0 | +19.69% |
| 2022-10 | $29.27 | $21.41 | $7.86 | 2,681,273.0 | -8.86% |
| 2022-09 | $27.88 | $24.59 | $3.29 | 2,541,654.0 | -8.90% |
| 2022-08 | $31.34 | $27.12 | $4.22 | 1,596,303.0 | -7.03% |
| 2022-07 | $30.01 | $23.85 | $6.16 | 1,675,839.0 | +6.90% |
| 2022-06 | $30.15 | $25.06 | $5.09 | 3,294,668.0 | -1.74% |
| 2022-05 | $29.74 | $26.06 | $3.68 | 4,021,056.0 | -4.60% |
| 2022-04 | $33.50 | $29.47 | $4.03 | 1,915,716.0 | -7.95% |
| 2022-03 | $33.69 | $30.40 | $3.29 | 2,176,434.0 | -1.29% |
| 2022-02 | $35.13 | $30.98 | $4.16 | 1,533,757.0 | -6.47% |
| 2022-01 | $37.65 | $33.28 | $4.37 | 1,587,580.0 | -6.05% |
0.49%
자본화:
|
볼륨(24시간):