Get the Stockscreener App
36.12
1.66%
0.59
Pre-market:
35.41
-0.71
-1.97%
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 November 03, 2025, is $36.12.
- 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 144.72% to $36.12 now.
- The 52-week high stock price for TRS is $40.34, representing a 11.68% increase from the current share price, occurred on September 24, 2025.
- The 52-week low stock price for TRS is $19.33, indicating a -46.48% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $36.14 | $35.18 | $0.96 | 271,704.0 | +1.66% |
| Oct 31, 2025 | $35.77 | $35.07 | $0.70 | 357,680.0 | -0.84% |
| Oct 30, 2025 | $37.57 | $35.60 | $1.97 | 336,518.0 | -3.21% |
| Oct 29, 2025 | $37.85 | $36.45 | $1.40 | 563,613.0 | -2.30% |
| Oct 28, 2025 | $39.01 | $35.10 | $3.91 | 911,878.0 | -3.02% |
| Oct 27, 2025 | $40.30 | $38.97 | $1.33 | 597,492.0 | -2.20% |
| Oct 24, 2025 | $39.99 | $39.16 | $0.825 | 338,141.0 | +1.27% |
| Oct 23, 2025 | $39.48 | $38.34 | $1.14 | 483,300.0 | +2.84% |
| Oct 22, 2025 | $38.67 | $37.83 | $0.8399 | 373,273.0 | +0.26% |
| Oct 21, 2025 | $38.27 | $37.50 | $0.77 | 262,579.0 | +1.14% |
| Oct 20, 2025 | $37.87 | $36.74 | $1.12 | 326,134.0 | +2.55% |
| Oct 17, 2025 | $36.96 | $36.43 | $0.53 | 272,186.0 | +0.41% |
| Oct 16, 2025 | $37.12 | $36.52 | $0.61 | 229,169.0 | +0.16% |
| Oct 15, 2025 | $38.03 | $36.30 | $1.73 | 213,276.0 | -0.16% |
| Oct 14, 2025 | $36.77 | $35.44 | $1.33 | 334,832.0 | +2.40% |
| Oct 13, 2025 | $36.97 | $35.54 | $1.43 | 458,032.0 | +0.11% |
| Oct 10, 2025 | $37.20 | $35.79 | $1.41 | 403,873.0 | -1.89% |
| Oct 09, 2025 | $37.52 | $36.45 | $1.07 | 286,943.0 | -2.22% |
| Oct 08, 2025 | $37.48 | $36.95 | $0.535 | 227,960.0 | +0.48% |
| Oct 07, 2025 | $37.61 | $36.73 | $0.88 | 289,927.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $36.14 | $35.18 | $0.96 | 543,408.0 | +1.66% |
| 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% |
2.06%
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):