Get the Stockscreener App
33.48
2.07%
0.68
After Hours:
33.48
Trimas Corporation Stock (TRS) Price History
The historical daily chart and data for Trimas Corporation stock (TRS), show that the latest closing stock price as of December 05, 2025, is $33.48.
- Trimas Corporation all-time high stock price is $40.34, occurred on September 24, 2025.
- The lowest Trimas Corporation stock price recorded was $14.76 on February 16, 2016. Since then, Trimas Corporation's stock price has risen over 126.83% to $33.48 now.
- The 52-week high stock price for TRS is $40.34, representing a 20.49% increase from the current share price, occurred on September 24, 2025.
- The 52-week low stock price for TRS is $19.33, indicating a -42.26% decrease from the current share price, occurred on February 27, 2025.
- The closing price of Trimas Corporation (TRS) stock in the beginning of 2024 was $36.91. The stock closed the year at $27.74, a loss of over -24.84% for the year.
The table below shows more information about TRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $33.74 | $32.55 | $1.19 | 989,279.0 | +2.07% |
| Dec 04, 2025 | $34.40 | $32.51 | $1.89 | 1,009,542.0 | -4.04% |
| Dec 03, 2025 | $34.47 | $33.76 | $0.7065 | 453,537.0 | -0.41% |
| Dec 02, 2025 | $34.39 | $33.03 | $1.36 | 588,656.0 | +1.72% |
| Dec 01, 2025 | $34.17 | $33.31 | $0.8605 | 647,254.0 | -0.97% |
| Nov 28, 2025 | $34.21 | $33.59 | $0.62 | 336,047.0 | +0.21% |
| Nov 26, 2025 | $34.10 | $33.06 | $1.04 | 552,874.0 | +2.26% |
| Nov 25, 2025 | $33.43 | $32.96 | $0.47 | 630,716.0 | +1.22% |
| Nov 24, 2025 | $33.08 | $31.66 | $1.41 | 740,216.0 | +2.27% |
| Nov 21, 2025 | $32.70 | $31.77 | $0.93 | 730,799.0 | +1.10% |
| Nov 20, 2025 | $32.99 | $31.70 | $1.29 | 639,964.0 | -1.09% |
| Nov 19, 2025 | $32.87 | $31.72 | $1.15 | 1,073,794.0 | +1.48% |
| Nov 18, 2025 | $32.02 | $31.20 | $0.82 | 2,811,871.0 | +0.67% |
| Nov 17, 2025 | $31.77 | $31.05 | $0.725 | 1,100,203.0 | +0.64% |
| Nov 14, 2025 | $32.24 | $31.07 | $1.17 | 705,469.0 | +0.51% |
| Nov 13, 2025 | $31.42 | $30.43 | $0.99 | 539,295.0 | -2.02% |
| Nov 12, 2025 | $32.09 | $31.20 | $0.885 | 1,501,336.0 | +0.57% |
| Nov 11, 2025 | $31.87 | $31.26 | $0.61 | 516,159.0 | -0.13% |
| Nov 10, 2025 | $32.74 | $30.94 | $1.80 | 676,579.0 | +1.35% |
| Nov 07, 2025 | $32.08 | $30.91 | $1.17 | 739,239.0 | -1.98% |
| Nov 06, 2025 | $33.39 | $31.68 | $1.71 | 719,257.0 | -2.57% |
| Nov 05, 2025 | $33.70 | $31.88 | $1.82 | 979,247.0 | -3.15% |
Trimas Corporation Stock (TRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trimas Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trimas Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trimas Corporation Stock (TRS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.47 | $32.51 | $1.96 | 4,677,547.0 | -1.73% |
| Nov, 2025 | $38.74 | $30.43 | $8.31 | 17,040,345.0 | -4.11% |
| Oct, 2025 | $40.30 | $35.07 | $5.23 | 8,540,483.0 | -8.05% |
| Sep, 2025 | $40.34 | $37.60 | $2.73 | 11,016,791.0 | -0.08% |
| Aug, 2025 | $39.09 | $34.28 | $4.81 | 11,525,352.0 | +8.23% |
| Jul, 2025 | $36.77 | $28.43 | $8.34 | 8,744,161.0 | +24.89% |
| Jun, 2025 | $28.77 | $25.58 | $3.19 | 8,724,119.0 | +8.49% |
| May, 2025 | $26.73 | $23.65 | $3.08 | 8,093,445.0 | +9.65% |
| Apr, 2025 | $24.45 | $19.45 | $5.00 | 10,268,317.0 | +2.65% |
| Mar, 2025 | $25.55 | $20.38 | $5.18 | 9,590,460.0 | +14.35% |
| Feb, 2025 | $24.46 | $19.33 | $5.13 | 8,453,309.0 | -15.68% |
| Jan, 2025 | $25.82 | $22.23 | $3.59 | 4,590,946.0 | -1.18% |
Trimas Corporation Stock (TRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.77 | $24.14 | $2.63 | 3,618,038.0 | -7.38% |
| Nov, 2024 | $28.06 | $24.73 | $3.32 | 6,117,762.0 | -1.60% |
| Oct, 2024 | $28.51 | $24.18 | $4.33 | 8,202,754.0 | +5.17% |
| Sep, 2024 | $26.16 | $24.18 | $1.98 | 7,074,133.0 | +0.08% |
| Aug, 2024 | $25.53 | $22.45 | $3.08 | 6,260,564.0 | +3.78% |
| Jul, 2024 | $27.88 | $23.74 | $4.14 | 3,980,809.0 | -3.83% |
| Jun, 2024 | $27.03 | $25.02 | $2.01 | 2,813,662.0 | -3.98% |
| May, 2024 | $27.89 | $25.73 | $2.16 | 4,160,278.0 | +2.42% |
| Apr, 2024 | $27.04 | $25.03 | $2.01 | 5,716,806.0 | -2.77% |
| Mar, 2024 | $26.94 | $23.29 | $3.65 | 4,886,640.0 | +13.74% |
| Feb, 2024 | $25.98 | $22.73 | $3.25 | 5,525,565.0 | -4.78% |
| Jan, 2024 | $26.19 | $23.68 | $2.51 | 3,767,938.0 | -2.57% |
Trimas Corporation Stock (TRS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.72 | $24.86 | $2.86 | 5,582,471.0 | -1.17% |
| Nov, 2023 | $25.82 | $23.12 | $2.70 | 3,330,643.0 | +5.87% |
| Oct, 2023 | $24.95 | $22.59 | $2.36 | 2,677,460.0 | -2.22% |
| Sep, 2023 | $26.89 | $23.87 | $3.02 | 1,812,972.0 | -5.50% |
| Aug, 2023 | $26.86 | $25.04 | $1.82 | 2,109,863.0 | +1.71% |
| Jul, 2023 | $28.93 | $25.71 | $3.22 | 2,592,849.0 | -6.29% |
| Jun, 2023 | $29.07 | $25.16 | $3.91 | 2,588,319.0 | +8.61% |
| May, 2023 | $26.70 | $24.76 | $1.94 | 2,055,703.0 | -0.39% |
| Apr, 2023 | $28.26 | $25.09 | $3.17 | 1,500,003.0 | -8.79% |
| Mar, 2023 | $30.33 | $26.15 | $4.18 | 3,017,688.0 | -7.10% |
| Feb, 2023 | $31.89 | $28.42 | $3.46 | 2,425,977.0 | -2.60% |
| Jan, 2023 | $30.91 | $27.11 | $3.80 | 2,304,633.0 | +10.99% |
1.20%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):