Get the Stockscreener App
39.52
3.10%
1.19
After Hours:
39.52
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 04, 2026, is $39.52.
- Trimas Corporation all-time high stock price is $42.00, occurred on February 26, 2026.
- The lowest Trimas Corporation stock price recorded was $14.76 on February 16, 2016. Since then, Trimas Corporation's stock price has risen over 167.75% to $39.52 now.
- The 52-week high stock price for TRS is $42.00, representing a 6.28% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for TRS is $19.45, indicating a -50.78% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $39.80 | $37.98 | $1.82 | 443,644.0 | +3.10% |
| Mar 03, 2026 | $38.40 | $36.91 | $1.49 | 796,467.0 | +1.03% |
| Mar 02, 2026 | $39.64 | $37.26 | $2.38 | 745,523.0 | -2.92% |
| Feb 27, 2026 | $39.16 | $36.24 | $2.92 | 911,927.0 | +2.84% |
| Feb 26, 2026 | $42.00 | $37.22 | $4.78 | 596,184.0 | +3.12% |
| Feb 25, 2026 | $37.02 | $35.61 | $1.41 | 545,102.0 | +1.24% |
| Feb 24, 2026 | $36.72 | $36.12 | $0.60 | 269,181.0 | -0.30% |
| Feb 23, 2026 | $37.24 | $36.19 | $1.05 | 231,877.0 | -1.54% |
| Feb 20, 2026 | $38.12 | $36.56 | $1.56 | 552,362.0 | -2.52% |
| Feb 19, 2026 | $38.05 | $36.50 | $1.55 | 465,293.0 | +2.73% |
| Feb 18, 2026 | $37.07 | $36.22 | $0.855 | 903,268.0 | +1.23% |
| Feb 17, 2026 | $36.79 | $35.53 | $1.26 | 386,698.0 | +0.85% |
| Feb 13, 2026 | $36.81 | $35.60 | $1.21 | 317,131.0 | +1.45% |
| Feb 12, 2026 | $36.30 | $35.49 | $0.81 | 150,041.0 | -0.72% |
| Feb 11, 2026 | $36.63 | $35.87 | $0.76 | 232,135.0 | -0.66% |
| Feb 10, 2026 | $36.63 | $35.72 | $0.91 | 245,583.0 | +0.69% |
| Feb 09, 2026 | $36.27 | $35.88 | $0.3925 | 338,294.0 | -0.30% |
| Feb 06, 2026 | $36.36 | $35.10 | $1.26 | 402,921.0 | +3.82% |
| Feb 05, 2026 | $35.07 | $34.49 | $0.58 | 299,011.0 | -0.74% |
| Feb 04, 2026 | $35.41 | $34.73 | $0.675 | 264,558.0 | +0.34% |
| Feb 03, 2026 | $35.44 | $34.63 | $0.81 | 264,904.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $39.80 | $36.91 | $2.89 | 2,429,278.0 | +1.13% |
| Feb, 2026 | $42.00 | $34.49 | $7.51 | 7,650,402.0 | +12.40% |
| Jan, 2026 | $37.04 | $33.51 | $3.53 | 8,346,429.0 | -1.92% |
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% |
1.49%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):