TriMas Corporation - Common Stock (TRS)

Historical Prices For TriMas Corporation - Common Stock (TRS)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	26.50	26.63	26.07	26.37	331,894	26.37
5/29/2025	26.62	26.73	26.38	26.62	193,725	26.62
5/28/2025	26.42	26.60	26.35	26.51	181,435	26.51
5/27/2025	26.33	26.64	25.89	26.57	332,995	26.57
5/23/2025	25.77	25.81	25.35	25.42	242,372	25.42
5/22/2025	26.34	26.34	25.71	26.08	409,837	26.08
5/21/2025	25.54	25.75	25.03	25.65	775,718	25.65
5/20/2025	25.84	25.86	25.35	25.83	488,215	25.83
5/19/2025	24.64	25.85	24.56	25.82	764,284	25.82
5/16/2025	24.72	25.12	24.36	24.93	486,954	24.93
5/15/2025	24.10	24.81	24.10	24.73	420,864	24.73
5/14/2025	24.10	24.30	23.65	24.12	409,623	24.12
5/13/2025	24.57	24.75	24.09	24.13	347,841	24.13
5/12/2025	25.18	25.43	24.46	24.54	356,824	24.54
5/09/2025	24.50	24.54	24.05	24.21	285,834	24.21
5/08/2025	24.60	24.92	24.30	24.52	254,923	24.52
5/07/2025	24.78	25.13	24.30	24.42	213,643	24.42
5/06/2025	24.35	24.80	24.35	24.60	288,613	24.60
5/05/2025	25.01	25.60	24.64	24.64	304,391	24.60
5/02/2025	24.39	25.24	24.20	24.75	408,785	24.71
5/01/2025	23.84	24.60	23.84	24.20	604,439	24.16
4/30/2025	23.30	24.18	22.67	24.05	965,679	24.01
4/29/2025	24.45	24.45	22.17	23.58	858,821	23.54
4/28/2025	21.43	21.76	20.95	20.99	745,819	20.96
4/25/2025	21.44	21.63	20.81	21.33	712,885	21.30
4/24/2025	21.03	21.80	20.59	21.39	1,619,455	21.36
4/23/2025	20.89	21.77	20.60	20.99	735,308	20.96
4/22/2025	20.34	20.93	19.98	20.79	312,955	20.76
4/21/2025	21.29	22.07	20.05	20.24	311,277	20.21
4/17/2025	20.22	20.68	20.22	20.61	286,499	20.58
4/16/2025	20.49	21.75	19.98	20.29	321,941	20.26
4/15/2025	20.82	21.10	20.45	20.58	360,596	20.55
4/14/2025	22.10	22.63	20.84	21.00	305,710	20.97
4/11/2025	20.86	22.28	20.33	21.17	178,514	21.14
4/10/2025	20.81	21.29	20.44	20.78	225,319	20.75
4/09/2025	19.73	21.83	19.45	21.46	367,405	21.43
4/08/2025	20.83	21.15	19.54	19.90	458,251	19.87
4/07/2025	20.78	21.58	20.07	20.46	400,032	20.43
4/04/2025	21.91	22.71	20.63	21.25	390,258	21.22
4/03/2025	22.99	23.06	22.32	22.35	295,739	22.31
4/02/2025	23.20	23.61	23.01	23.57	188,297	23.53
4/01/2025	23.47	23.73	23.11	23.45	263,801	23.41
3/31/2025	23.24	23.54	22.90	23.43	288,024	23.39
3/28/2025	23.21	23.61	22.82	23.33	375,960	23.29
3/27/2025	23.90	24.07	23.20	23.22	253,971	23.18
3/26/2025	23.47	24.07	23.47	23.94	225,388	23.90
3/25/2025	23.60	24.59	23.19	23.47	360,581	23.43
3/24/2025	24.36	24.95	23.50	23.62	414,218	23.58
3/21/2025	25.00	25.06	24.18	24.25	680,034	24.21
3/20/2025	24.69	25.39	24.45	25.00	406,005	24.96
3/19/2025	25.00	25.55	24.84	25.39	279,010	25.35
3/18/2025	24.99	25.31	24.84	25.05	439,389	25.01
3/17/2025	24.20	25.06	24.20	25.01	354,852	24.97
3/14/2025	24.19	24.95	23.78	24.15	314,282	24.11
3/13/2025	24.30	24.58	23.81	23.99	384,372	23.95
3/12/2025	24.50	24.76	24.02	24.46	577,138	24.42
3/11/2025	24.18	24.18	23.27	23.98	362,295	23.94
3/10/2025	23.97	24.49	23.57	24.15	1,115,104	24.11
3/07/2025	23.13	24.27	22.80	24.25	821,666	24.21
3/06/2025	22.80	23.11	22.37	23.05	486,405	23.01
3/05/2025	21.89	22.93	21.81	22.88	661,464	22.84
3/04/2025	20.96	21.90	20.51	21.89	849,749	21.85
3/03/2025	20.49	21.14	20.38	20.96	532,002	20.93