TriMas Corporation - Common Stock (TRS)

Historical Prices For TriMas Corporation - Common Stock (TRS)

Date Range:

2025-05-16 - 2025-08-16

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	37.12	37.15	36.31	36.77	399,637	36.77
8/14/2025	37.31	37.33	36.73	36.97	598,259	36.97
8/13/2025	37.08	37.49	36.45	37.47	857,499	37.47
8/12/2025	35.00	35.68	34.46	35.67	501,380	35.67
8/11/2025	35.53	35.66	34.78	34.82	341,132	34.82
8/08/2025	35.35	35.68	35.10	35.53	645,540	35.53
8/07/2025	35.53	36.00	34.94	35.12	529,267	35.12
8/06/2025	35.66	35.80	35.24	35.53	407,502	35.53
8/05/2025	35.24	35.67	34.73	35.63	522,278	35.63
8/04/2025	35.01	35.54	34.60	35.04	406,947	35.04
8/01/2025	35.51	35.55	34.28	34.92	510,743	34.92
7/31/2025	35.33	35.92	34.97	35.73	567,597	35.73
7/30/2025	35.01	36.18	34.44	35.70	1,133,697	35.70
7/29/2025	36.47	36.77	33.70	34.87	1,403,175	34.87
7/28/2025	31.40	31.68	31.20	31.48	357,983	31.48
7/25/2025	31.66	31.70	31.13	31.43	325,765	31.43
7/24/2025	31.51	31.77	30.90	31.53	305,553	31.53
7/23/2025	30.90	31.75	30.67	31.55	409,253	31.55
7/22/2025	30.62	31.00	30.44	30.80	256,121	30.80
7/21/2025	30.00	30.98	29.93	30.56	384,085	30.56
7/18/2025	30.31	30.54	29.95	30.07	359,091	30.07
7/17/2025	29.46	30.16	29.40	30.04	549,801	30.04
7/16/2025	29.52	29.78	29.07	29.42	246,989	29.42
7/15/2025	30.36	30.38	29.33	29.34	224,172	29.34
7/14/2025	29.83	30.43	29.55	30.30	375,056	30.30
7/11/2025	30.00	30.24	29.65	30.11	263,236	30.11
7/10/2025	29.84	30.25	29.55	30.07	221,400	30.07
7/09/2025	29.67	30.00	29.39	29.96	368,912	29.96
7/08/2025	29.76	29.78	28.98	29.61	168,602	29.61
7/07/2025	29.65	30.00	29.55	29.71	197,669	29.71
7/03/2025	29.76	30.00	29.53	29.97	142,067	29.97
7/02/2025	29.11	30.05	29.05	29.76	395,205	29.76
7/01/2025	28.43	29.23	28.43	29.05	255,277	29.05
6/30/2025	28.50	28.71	28.02	28.61	364,732	28.61
6/27/2025	28.39	28.77	27.98	28.38	1,670,537	28.38
6/26/2025	27.76	28.28	27.64	28.24	442,137	28.24
6/25/2025	27.88	27.88	27.53	27.60	241,845	27.60
6/24/2025	28.00	28.07	27.54	27.88	322,638	27.88
6/23/2025	27.19	27.89	26.91	27.88	339,416	27.88
6/20/2025	27.46	27.85	27.01	27.18	536,360	27.18
6/18/2025	26.78	27.24	26.68	27.22	491,307	27.22
6/17/2025	26.79	27.08	26.68	26.85	323,531	26.85
6/16/2025	27.07	27.45	26.57	27.04	264,200	27.04
6/13/2025	27.12	27.39	26.16	26.81	279,596	26.81
6/12/2025	27.50	27.71	27.25	27.35	353,251	27.35
6/11/2025	27.15	27.86	26.98	27.63	753,805	27.63
6/10/2025	26.75	27.47	26.75	27.09	774,372	27.09
6/09/2025	26.14	26.87	25.92	26.82	537,771	26.82
6/06/2025	25.98	26.15	25.80	25.94	158,454	25.94
6/05/2025	25.80	26.15	25.58	25.68	192,446	25.68
6/04/2025	26.33	26.50	25.72	25.74	192,760	25.74
6/03/2025	25.93	26.48	25.59	26.37	305,991	26.37
6/02/2025	26.20	26.75	25.79	25.90	253,611	25.90
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