Get the Stockscreener App
31.59
0.13%
0.0556
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 July 25, 2025, is $31.59.
- 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 113.99% to $31.59 now.
- The 52-week high stock price for TRS is $31.77, representing a 0.58% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for TRS is $19.33, indicating a -38.80% 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $31.70 | $31.13 | $0.57 | 138,231.0 | +0.13% |
| Jul 24, 2025 | $31.77 | $30.90 | $0.8712 | 305,553.0 | -0.06% |
| Jul 23, 2025 | $31.73 | $31.48 | $0.25 | 252,547.0 | +2.42% |
| Jul 22, 2025 | $31.00 | $30.44 | $0.56 | 256,121.0 | +0.80% |
| Jul 21, 2025 | $30.98 | $29.93 | $1.05 | 384,085.0 | +1.63% |
| Jul 18, 2025 | $30.54 | $29.95 | $0.59 | 359,091.0 | +0.10% |
| Jul 17, 2025 | $30.16 | $29.40 | $0.76 | 549,800.0 | +2.11% |
| Jul 16, 2025 | $29.78 | $29.07 | $0.7125 | 246,989.0 | +0.27% |
| Jul 15, 2025 | $30.38 | $29.33 | $1.05 | 224,152.0 | -3.17% |
| Jul 14, 2025 | $30.43 | $29.55 | $0.88 | 375,056.0 | +0.63% |
| Jul 11, 2025 | $30.24 | $29.65 | $0.59 | 261,954.0 | +0.13% |
| Jul 10, 2025 | $30.25 | $29.55 | $0.70 | 221,400.0 | +0.35% |
| Jul 09, 2025 | $30.00 | $29.39 | $0.61 | 368,902.0 | +1.20% |
| Jul 08, 2025 | $29.78 | $28.98 | $0.8036 | 168,602.0 | -0.34% |
| Jul 07, 2025 | $30.00 | $29.55 | $0.45 | 196,257.0 | -0.87% |
| Jul 03, 2025 | $30.00 | $29.53 | $0.47 | 142,067.0 | +0.71% |
| Jul 02, 2025 | $30.12 | $29.05 | $1.07 | 395,205.0 | +2.44% |
| Jul 01, 2025 | $29.23 | $28.43 | $0.795 | 255,277.0 | +1.54% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $31.77 | $28.43 | $3.34 | 5,101,289.0 | +10.35% |
| 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% |
0.92%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):