28.61
price up icon0.81%   0.23
after-market After Hours: 28.61
loading

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 June 30, 2025, is $28.61.
  • 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 93.83% to $28.61 now.
  • The 52-week high stock price for TRS is $28.51, representing a -0.35% increase from the current share price, occurred on October 21, 2024.
  • The 52-week low stock price for TRS is $19.33, indicating a -32.44% 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:
Date High Low High - Low Volume % Change
Jun 30, 2025 $28.71 $28.02 $0.685 364,732.0 +0.81%
Jun 27, 2025 $28.77 $27.98 $0.795 1,665,170.0 +0.50%
Jun 26, 2025 $28.28 $27.64 $0.64 442,137.0 +2.32%
Jun 25, 2025 $27.88 $27.53 $0.35 241,845.0 -1.00%
Jun 24, 2025 $28.07 $27.54 $0.5311 304,614.0 +0.00%
Jun 23, 2025 $27.89 $26.91 $0.98 339,416.0 +2.58%
Jun 20, 2025 $27.85 $27.01 $0.84 535,949.0 -0.15%
Jun 18, 2025 $27.24 $26.68 $0.56 491,307.0 +1.38%
Jun 17, 2025 $27.08 $26.68 $0.40 279,867.0 -0.70%
Jun 16, 2025 $27.45 $26.57 $0.875 264,200.0 +0.86%
Jun 13, 2025 $27.39 $26.16 $1.23 276,250.0 -1.97%
Jun 12, 2025 $27.71 $27.25 $0.465 351,700.0 -1.01%
Jun 11, 2025 $27.86 $26.98 $0.885 753,619.0 +1.99%
Jun 10, 2025 $27.47 $26.75 $0.72 773,249.0 +1.01%
Jun 09, 2025 $26.87 $25.92 $0.95 537,182.0 +3.39%
Jun 06, 2025 $26.15 $25.80 $0.35 158,454.0 +1.03%
Jun 05, 2025 $26.15 $25.58 $0.57 192,444.0 -0.25%
Jun 04, 2025 $26.50 $25.72 $0.78 192,640.0 -2.39%
Jun 03, 2025 $26.48 $25.59 $0.89 305,933.0 +1.81%

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
Jun, 2025 $28.77 $25.58 $3.19 9,088,851.0 +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%
packaging_containers SEE
$31.03
price down icon 0.70%
$54.18
price down icon 0.40%
packaging_containers GPK
$21.07
price up icon 0.24%
packaging_containers CCK
$102.98
price down icon 0.50%
packaging_containers AVY
$175.47
price down icon 0.09%
$56.09
price down icon 0.57%
Cap:     |  Volume (24h):