TRS - TRIMAS CORP
37.33
-0.940 -2.518%
Share volume: 326,875
Last Updated: 04-21-2026
Fabricated Products/Metal Forgings And Stampings:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$38.27
-0.94
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $38.28 | $38.28 | $38.88 | $38.88 | $37.27 | $37.27 | $37.33 | $37.33 | 326,875 | $326,875.00 |
| 04-20-2026 | $38.18 | $38.18 | $38.53 | $38.53 | $37.66 | $37.66 | $38.27 | $38.27 | 469,674 | $469,674.00 |
| 04-17-2026 | $37.82 | $37.82 | $38.69 | $38.69 | $37.65 | $37.65 | $38.24 | $38.24 | 399,489 | $399,489.00 |
| 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 |