Get the Stockscreener App
24.46
2.00%
0.48
Pre-market:
23.98
-0.48
-1.96%
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 March 12, 2025, is $24.46.
- Trimas Corporation all-time high stock price is $38.72, occurred on November 12, 2021.
- The lowest Trimas Corporation stock price recorded was $14.76 on February 16, 2016. Since then, Trimas Corporation's stock price has risen over 65.72% to $24.46 now.
- The 52-week high stock price for TRS is $28.51, representing a 16.56% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for TRS is $19.33, indicating a -20.97% 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $24.76 | $24.02 | $0.74 | 568,526.0 | +2.00% |
| Mar 11, 2025 | $24.18 | $23.27 | $0.91 | 355,143.0 | -0.70% |
| Mar 10, 2025 | $24.49 | $23.57 | $0.92 | 1,112,400.0 | -0.41% |
| Mar 07, 2025 | $24.27 | $22.80 | $1.47 | 811,166.0 | +5.21% |
| Mar 06, 2025 | $23.11 | $22.37 | $0.74 | 483,598.0 | +0.74% |
| Mar 05, 2025 | $22.93 | $21.81 | $1.12 | 645,006.0 | +4.52% |
| Mar 04, 2025 | $21.90 | $21.61 | $0.29 | 376,391.0 | +4.44% |
| Mar 03, 2025 | $21.14 | $20.38 | $0.765 | 529,941.0 | +2.29% |
| Feb 28, 2025 | $21.33 | $20.23 | $1.09 | 531,181.0 | -0.10% |
| Feb 27, 2025 | $20.88 | $19.33 | $1.55 | 1,152,452.0 | -6.22% |
| Feb 26, 2025 | $22.43 | $21.82 | $0.61 | 348,192.0 | -2.02% |
| Feb 25, 2025 | $22.57 | $21.98 | $0.58 | 304,524.0 | +1.45% |
| Feb 24, 2025 | $22.83 | $21.97 | $0.86 | 354,052.0 | -2.61% |
| Feb 21, 2025 | $23.53 | $22.50 | $1.04 | 300,931.0 | -2.71% |
| Feb 20, 2025 | $23.66 | $22.93 | $0.735 | 323,147.0 | -1.61% |
| Feb 19, 2025 | $24.00 | $23.45 | $0.55 | 740,030.0 | -0.63% |
| Feb 18, 2025 | $24.32 | $23.45 | $0.87 | 2,417,232.0 | -0.54% |
| Feb 14, 2025 | $24.18 | $23.81 | $0.37 | 129,011.0 | -0.46% |
| Feb 13, 2025 | $24.45 | $23.78 | $0.67 | 172,458.0 | +0.97% |
| Feb 12, 2025 | $24.11 | $23.69 | $0.42 | 207,907.0 | -2.22% |
| Feb 11, 2025 | $24.32 | $23.72 | $0.60 | 167,291.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $24.76 | $20.38 | $4.39 | 5,450,697.0 | +19.38% |
| 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% |
2.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):