TRS - TRIMAS CORP
37.44
-1.250 -3.339%
Share volume: 579,180
Last Updated: 03-06-2026
Fabricated Products/Metal Forgings And Stampings:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$38.69
-1.25
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $38.55 | $38.55 | $38.55 | $38.55 | $37.00 | $37.00 | $37.44 | $37.44 | 579,180 | $579,180.00 |
| 03-05-2026 | $39.11 | $39.11 | $39.70 | $39.70 | $37.99 | $37.99 | $38.69 | $38.69 | 420,675 | $420,675.00 |
| 03-04-2026 | $38.34 | $38.34 | $39.80 | $39.80 | $37.98 | $37.98 | $39.52 | $39.52 | 468,866 | $468,866.00 |
| 03-03-2026 | $37.18 | $37.18 | $38.40 | $38.40 | $36.91 | $36.91 | $38.33 | $38.33 | 796,467 | $796,467.00 |
| 03-02-2026 | $38.42 | $38.42 | $39.64 | $39.64 | $37.26 | $37.26 | $37.94 | $37.94 | 763,393 | $763,393.00 |
| 02-27-2026 | $37.29 | $37.29 | $39.16 | $39.16 | $36.24 | $36.24 | $39.08 | $39.08 | 990,439 | $990,439.00 |
| 02-26-2026 | $39.86 | $39.82 | $42.00 | $41.96 | $37.22 | $37.18 | $38.00 | $37.96 | 606,355 | $606,355.00 |
| 02-25-2026 | $36.58 | $36.58 | $37.02 | $37.02 | $35.61 | $35.61 | $36.85 | $36.85 | 549,081 | $549,081.00 |
| 02-24-2026 | $36.60 | $36.60 | $36.72 | $36.72 | $36.12 | $36.12 | $36.40 | $36.40 | 282,213 | $282,213.00 |
| 02-23-2026 | $36.74 | $36.70 | $37.25 | $37.21 | $36.19 | $36.15 | $36.51 | $36.47 | 239,762 | $239,762.00 |