Get the Stockscreener App
26.45
0.76%
+0.20
After Hours:
26.50
0.05
+0.19%
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 May 08, 2024, is $26.45.
- 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 79.20% to $26.45 now.
- The 52-week high stock price for TRS is $29.07, representing a 9.91% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for TRS is $22.59, indicating a -14.59% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Trimas Corporation (TRS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 08, 2024 | $26.60 | $25.96 | $0.64 | 161,477.0 | +0.76% |
| May 07, 2024 | $26.34 | $25.87 | $0.475 | 242,478.0 | +0.73% |
| May 06, 2024 | $26.69 | $25.93 | $0.755 | 184,171.0 | -0.57% |
| May 03, 2024 | $26.50 | $26.04 | $0.46 | 213,688.0 | -0.04% |
| May 02, 2024 | $26.44 | $25.89 | $0.545 | 197,329.0 | +1.67% |
| May 01, 2024 | $26.62 | $25.73 | $0.89 | 383,786.0 | -0.77% |
| Apr 30, 2024 | $27.02 | $25.96 | $1.06 | 433,160.0 | -2.84% |
| Apr 29, 2024 | $26.89 | $26.62 | $0.27 | 163,846.0 | +1.02% |
| Apr 26, 2024 | $26.91 | $26.07 | $0.84 | 397,594.0 | +2.12% |
| Apr 25, 2024 | $26.10 | $25.63 | $0.47 | 471,329.0 | -1.33% |
| Apr 24, 2024 | $26.40 | $26.06 | $0.34 | 462,567.0 | +0.11% |
| Apr 23, 2024 | $26.28 | $25.77 | $0.51 | 340,603.0 | +1.43% |
| Apr 22, 2024 | $26.52 | $25.81 | $0.71 | 478,955.0 | -0.69% |
| Apr 19, 2024 | $26.11 | $25.38 | $0.73 | 443,819.0 | +2.28% |
| Apr 18, 2024 | $25.55 | $25.14 | $0.41 | 329,016.0 | +1.76% |
| Apr 17, 2024 | $25.56 | $25.03 | $0.53 | 219,025.0 | -0.67% |
| Apr 16, 2024 | $25.31 | $25.05 | $0.265 | 239,482.0 | -0.67% |
| Apr 15, 2024 | $25.53 | $25.27 | $0.26 | 113,565.0 | +0.12% |
| Apr 12, 2024 | $25.87 | $25.22 | $0.65 | 164,191.0 | -1.82% |
| Apr 11, 2024 | $26.36 | $25.38 | $0.985 | 133,173.0 | +0.35% |
| Apr 10, 2024 | $25.89 | $25.61 | $0.285 | 186,022.0 | -1.91% |
| Apr 09, 2024 | $26.32 | $26.01 | $0.31 | 106,787.0 | +0.46% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $26.69 | $25.73 | $0.96 | 1,544,406.0 | +1.77% |
| 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% |
Trimas Corporation Stock (TRS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.97 | $26.35 | $2.62 | 2,581,387.0 | +1.43% |
| Nov, 2022 | $27.64 | $23.32 | $4.32 | 2,166,153.0 | +19.69% |
| Oct, 2022 | $29.27 | $21.41 | $7.86 | 2,681,273.0 | -8.86% |
| Sep, 2022 | $27.88 | $24.59 | $3.29 | 2,541,654.0 | -8.90% |
| Aug, 2022 | $31.34 | $27.12 | $4.22 | 1,596,303.0 | -7.03% |
| Jul, 2022 | $30.01 | $23.85 | $6.16 | 1,675,839.0 | +6.90% |
| Jun, 2022 | $30.15 | $25.06 | $5.09 | 3,294,668.0 | -1.74% |
| May, 2022 | $29.74 | $26.06 | $3.68 | 4,021,056.0 | -4.60% |
| Apr, 2022 | $33.50 | $29.47 | $4.03 | 1,915,716.0 | -7.95% |
| Mar, 2022 | $33.69 | $30.40 | $3.29 | 2,176,434.0 | -1.29% |
| Feb, 2022 | $35.13 | $30.98 | $4.16 | 1,533,757.0 | -6.47% |
| Jan, 2022 | $37.65 | $33.28 | $4.37 | 1,587,580.0 | -6.05% |
1.20%
Cap:
|
Volume (24h):