TRS - TRIMAS CORP
35.67
-0.950 -2.663%
Share volume: 319,710
Last Updated: 03-27-2026
Fabricated Products/Metal Forgings And Stampings:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$36.62
-0.95
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $36.07 | $36.07 | $36.64 | $36.64 | $35.37 | $35.37 | $35.67 | $35.67 | 319,710 | $304,007.00 |
| 03-26-2026 | $36.97 | $36.97 | $37.52 | $37.52 | $36.59 | $36.59 | $36.62 | $36.62 | 335,209 | $335,209.00 |
| 03-25-2026 | $36.92 | $36.92 | $37.53 | $37.53 | $36.67 | $36.67 | $37.17 | $37.17 | 409,940 | $409,940.00 |
| 03-24-2026 | $35.04 | $35.04 | $36.62 | $36.62 | $35.02 | $35.02 | $36.61 | $36.61 | 549,374 | $549,374.00 |
| 03-23-2026 | $35.07 | $35.07 | $35.62 | $35.62 | $35.00 | $35.00 | $35.31 | $35.31 | 754,807 | $754,807.00 |
| 03-20-2026 | $34.04 | $34.04 | $34.37 | $34.37 | $33.68 | $33.68 | $34.04 | $34.04 | 764,122 | $764,122.00 |
| 03-19-2026 | $33.63 | $33.63 | $34.32 | $34.32 | $33.09 | $33.09 | $34.11 | $34.11 | 438,646 | $438,646.00 |
| 03-18-2026 | $34.71 | $34.71 | $35.18 | $35.18 | $34.08 | $34.08 | $34.12 | $34.12 | 617,410 | $617,410.00 |
| 03-17-2026 | $35.83 | $35.83 | $36.08 | $36.08 | $34.67 | $34.67 | $35.14 | $35.14 | 455,476 | $455,476.00 |
| 03-16-2026 | $35.43 | $35.43 | $35.77 | $35.77 | $35.08 | $35.08 | $35.47 | $35.47 | 469,607 | $469,607.00 |