Get the Stockscreener App
36.29
2.37%
0.84
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 January 02, 2026, is $36.29.
- 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 145.87% to $36.29 now.
- The 52-week high stock price for TRS is $40.34, representing a 11.16% increase from the current share price, occurred on September 24, 2025.
- The 52-week low stock price for TRS is $19.33, indicating a -46.73% decrease from the current share price, occurred on February 27, 2025.
- The closing price of Trimas Corporation (TRS) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $36.68 | $35.26 | $1.42 | 604,672.0 | +2.37% |
| Dec 31, 2025 | $35.92 | $35.21 | $0.707 | 462,837.0 | -0.20% |
| Dec 30, 2025 | $36.16 | $35.33 | $0.83 | 237,372.0 | -1.17% |
| Dec 29, 2025 | $36.26 | $35.60 | $0.66 | 367,430.0 | -0.55% |
| Dec 26, 2025 | $36.19 | $35.41 | $0.785 | 277,177.0 | +1.43% |
| Dec 24, 2025 | $35.93 | $35.63 | $0.30 | 107,631.0 | -0.28% |
| Dec 23, 2025 | $35.92 | $35.52 | $0.40 | 372,263.0 | -0.22% |
| Dec 22, 2025 | $35.99 | $35.21 | $0.78 | 274,053.0 | +1.94% |
| Dec 19, 2025 | $35.62 | $34.41 | $1.21 | 990,515.0 | +1.39% |
| Dec 18, 2025 | $34.81 | $33.76 | $1.05 | 551,507.0 | +2.27% |
| Dec 17, 2025 | $34.36 | $33.65 | $0.71 | 668,632.0 | -0.88% |
| Dec 16, 2025 | $34.48 | $33.88 | $0.60 | 516,840.0 | -0.26% |
| Dec 15, 2025 | $34.37 | $33.65 | $0.72 | 379,824.0 | +1.06% |
| Dec 12, 2025 | $34.18 | $33.65 | $0.53 | 497,830.0 | -0.62% |
| Dec 11, 2025 | $34.40 | $33.76 | $0.64 | 543,979.0 | +0.65% |
| Dec 10, 2025 | $34.23 | $33.34 | $0.895 | 759,195.0 | +0.36% |
| Dec 09, 2025 | $33.84 | $33.26 | $0.58 | 697,826.0 | +1.26% |
| Dec 08, 2025 | $33.76 | $33.16 | $0.595 | 765,862.0 | -0.36% |
| Dec 05, 2025 | $33.74 | $32.55 | $1.19 | 989,290.0 | +2.07% |
| Dec 04, 2025 | $34.40 | $32.51 | $1.89 | 1,009,542.0 | -4.04% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $36.68 | $35.26 | $1.42 | 1,209,344.0 | +2.37% |
Trimas Corporation Stock (TRS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.26 | $32.51 | $3.75 | 11,696,215.0 | +4.26% |
| 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% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):