Trimas Corp (TRS)

Overview News Price History Option Chain Financials Discussions Forecast Dividend History

Trimas Corp Stock (TRS) Price History

The historical daily chart and data for Trimas Corp stock (TRS), show that the latest closing stock price as of June 01, 2026, is $39.99.

Trimas Corp all-time high stock price is $43.72, occurred on May 08, 2026.
The lowest Trimas Corp stock price recorded was $14.76 on February 16, 2016. Since then, Trimas Corp's stock price has risen over 170.93% to $39.99 now.
The 52-week high stock price for TRS is $43.72, representing a 9.31% increase from the current share price, occurred on May 08, 2026.
The 52-week low stock price for TRS is $25.58, indicating a -36.03% decrease from the current share price, occurred on June 05, 2025.
The closing price of Trimas Corp (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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 01, 2026	$40.56	$39.56	$1.00	231,398.0	-2.30%
May 29, 2026	$41.68	$40.48	$1.20	353,933.0	-1.16%
May 28, 2026	$41.62	$40.37	$1.25	584,979.0	+0.61%
May 27, 2026	$41.59	$40.42	$1.17	402,093.0	+0.07%
May 26, 2026	$41.44	$40.15	$1.29	431,466.0	+2.52%
May 22, 2026	$40.20	$38.91	$1.29	442,306.0	+2.61%
May 21, 2026	$39.35	$38.13	$1.22	435,652.0	-0.28%
May 20, 2026	$39.33	$37.25	$2.08	513,682.0	+4.56%
May 19, 2026	$38.12	$36.82	$1.30	318,891.0	-1.86%
May 18, 2026	$38.59	$37.61	$0.98	277,638.0	+0.47%
May 15, 2026	$39.83	$38.01	$1.82	308,634.0	-4.85%
May 14, 2026	$40.32	$39.62	$0.70	310,539.0	+0.10%
May 13, 2026	$41.01	$39.51	$1.50	448,863.0	-2.37%
May 12, 2026	$41.20	$40.18	$1.02	379,489.0	-1.66%
May 11, 2026	$42.90	$41.57	$1.33	583,524.0	-2.65%
May 08, 2026	$43.72	$41.51	$2.21	607,241.0	+2.01%
May 07, 2026	$42.23	$41.12	$1.11	660,826.0	+0.65%
May 06, 2026	$42.48	$41.58	$0.90	594,195.0	+0.36%
May 05, 2026	$42.08	$39.21	$2.87	666,386.0	+6.01%

Trimas Corp Stock (TRS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Trimas Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Trimas Corp Stock (TRS) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$40.56	$39.56	$1.00	231,398.0	+0.00%
May, 2026	$43.72	$36.82	$6.90	9,950,835.0	+8.02%
Apr, 2026	$39.33	$35.19	$4.14	9,227,619.0	+3.01%
Mar, 2026	$39.80	$33.09	$6.71	11,641,639.0	-8.03%
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 Corp 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 Corp 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%