Get the Stockscreener App
35.54
1.11%
-0.47
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 February 12, 2026, is $35.54.
- 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 140.79% to $35.54 now.
- The 52-week high stock price for TRS is $40.34, representing a 13.50% increase from the current share price, occurred on September 24, 2025.
- The 52-week low stock price for TRS is $19.33, indicating a -45.61% decrease from the current share price, occurred on February 27, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $36.30 | $35.49 | $0.81 | 56,325.0 | -1.11% |
| 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% |
| Feb 02, 2026 | $35.34 | $34.56 | $0.78 | 273,932.0 | +0.46% |
| Jan 30, 2026 | $35.00 | $34.16 | $0.84 | 300,964.0 | +1.05% |
| Jan 29, 2026 | $34.79 | $33.80 | $0.99 | 333,061.0 | +0.35% |
| Jan 28, 2026 | $34.55 | $33.90 | $0.655 | 254,231.0 | -0.41% |
| Jan 27, 2026 | $34.78 | $34.05 | $0.725 | 237,337.0 | -0.35% |
| Jan 26, 2026 | $34.82 | $34.27 | $0.5475 | 354,383.0 | +0.14% |
| Jan 23, 2026 | $34.54 | $33.88 | $0.655 | 327,402.0 | +0.52% |
| Jan 22, 2026 | $35.19 | $34.12 | $1.07 | 396,446.0 | -0.78% |
| Jan 21, 2026 | $34.70 | $33.51 | $1.19 | 361,199.0 | +2.55% |
| Jan 20, 2026 | $35.35 | $33.52 | $1.83 | 398,366.0 | -2.85% |
| Jan 16, 2026 | $35.14 | $34.31 | $0.83 | 416,033.0 | -0.52% |
| Jan 15, 2026 | $35.19 | $34.40 | $0.785 | 343,188.0 | +0.75% |
| Jan 14, 2026 | $35.28 | $34.00 | $1.28 | 403,227.0 | -0.49% |
| Jan 13, 2026 | $35.60 | $34.55 | $1.05 | 408,265.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $36.63 | $34.49 | $2.14 | 2,377,663.0 | +2.42% |
| 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% |
0.02%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):