TRS - TRIMAS CORP
38.24
1.010 2.641%
Share volume: 399,489
Last Updated: 04-17-2026
Fabricated Products/Metal Forgings And Stampings:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$37.23
1.01
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $37.82 | $37.82 | $38.69 | $38.69 | $37.65 | $37.65 | $38.24 | $38.24 | 399,489 | $398,796.00 |
| 04-16-2026 | $37.49 | $37.49 | $37.78 | $37.78 | $37.06 | $37.06 | $37.23 | $37.23 | 299,586 | $299,586.00 |
| 04-15-2026 | $38.88 | $38.88 | $39.08 | $39.08 | $37.29 | $37.29 | $37.65 | $37.65 | 374,469 | $374,469.00 |
| 04-14-2026 | $38.95 | $38.95 | $39.33 | $39.33 | $38.56 | $38.56 | $39.03 | $39.03 | 311,853 | $311,853.00 |
| 04-13-2026 | $38.27 | $38.27 | $38.96 | $38.96 | $38.00 | $38.00 | $38.85 | $38.85 | 331,367 | $331,367.00 |
| 04-10-2026 | $38.74 | $38.74 | $38.87 | $38.87 | $38.27 | $38.27 | $38.54 | $38.54 | 244,705 | $244,705.00 |
| 04-09-2026 | $37.54 | $37.54 | $38.79 | $38.79 | $37.40 | $37.40 | $38.63 | $38.63 | 333,786 | $333,786.00 |
| 04-08-2026 | $37.48 | $37.48 | $37.95 | $37.95 | $37.00 | $37.00 | $37.91 | $37.91 | 778,520 | $778,520.00 |
| 04-07-2026 | $35.39 | $35.39 | $36.45 | $36.45 | $35.38 | $35.38 | $36.18 | $36.18 | 477,686 | $477,686.00 |
| 04-06-2026 | $35.58 | $35.58 | $35.98 | $35.98 | $35.23 | $35.23 | $35.45 | $35.45 | 517,417 | $517,417.00 |