TRS - TRIMAS CORP
40.9
-0.690 -1.687%
Share volume: 379,489
Last Updated: 05-12-2026
Fabricated Products/Metal Forgings And Stampings:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$41.59
-0.69
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $41.18 | $41.18 | $41.20 | $41.20 | $40.18 | $40.18 | $40.90 | $40.90 | 379,489 | $379,489.00 |
| 05-11-2026 | $42.72 | $42.72 | $42.90 | $42.90 | $41.57 | $41.57 | $41.59 | $41.59 | 656,468 | $656,468.00 |
| 05-08-2026 | $42.04 | $42.04 | $43.72 | $43.72 | $41.51 | $41.51 | $42.72 | $42.72 | 617,185 | $617,185.00 |
| 05-07-2026 | $41.73 | $41.73 | $42.23 | $42.23 | $41.12 | $41.12 | $41.88 | $41.88 | 885,554 | $885,554.00 |
| 05-06-2026 | $42.17 | $42.13 | $42.48 | $42.44 | $41.58 | $41.54 | $41.61 | $41.57 | 615,939 | $615,939.00 |
| 05-05-2026 | $39.33 | $39.29 | $42.08 | $42.04 | $39.21 | $39.17 | $41.46 | $41.42 | 666,387 | $666,387.00 |
| 05-04-2026 | $38.16 | $38.12 | $39.66 | $39.62 | $38.16 | $38.12 | $39.11 | $39.07 | 656,397 | $656,397.00 |
| 05-01-2026 | $37.39 | $37.39 | $39.08 | $39.08 | $36.91 | $36.91 | $38.53 | $38.53 | 764,238 | $764,238.00 |
| 04-30-2026 | $36.59 | $36.59 | $38.50 | $38.50 | $35.35 | $35.35 | $37.02 | $37.02 | 820,145 | $820,145.00 |
| 04-29-2026 | $36.69 | $36.69 | $37.03 | $37.03 | $35.92 | $35.92 | $36.08 | $36.08 | 320,937 | $320,937.00 |