NASDAQ : TRS

TriMas Corporation — Price history

Consumer Discretionary · Packaging & Containers · United States

Last price 38.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.37B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

TriMas Corporation (TRS) closed at 39.92 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	38.69	40.07	38.65	39.92	535,342	+4.67%
2026-10-30	38.52	39.06	37.195	38.14	644,879	-1.40%
2026-10-29	40.71	40.875	38.18	38.68	803,184	-1.73%
2026-10-28	39.34	39.94	39.16	39.36	409,475	-0.38%
2026-10-27	39.53	39.78	39.35	39.51	300,961	+0.53%
2026-10-26	39.9	40.793	39.25	39.3	424,878	-0.76%
2026-10-23	39.88	40.14	39.01	39.6	394,315	-0.75%
2026-10-22	39.58	40.315	39.42	39.9	486,521	+0.18%
2026-10-21	39.79	40.055	39.17	39.83	354,979	+0.33%
2026-10-20	39.34	39.94	38.855	39.7	345,348	+0.68%
2026-10-19	38.9	39.465	38.74	39.43	189,379	+1.75%
2026-10-16	39.06	39.485	38.545	38.75	345,696	-0.51%
2026-10-15	38.71	39.16	38.61	38.95	245,358	+1.35%
2026-10-14	38.16	38.49	37.99	38.43	326,166	+0.08%
2026-10-13	38.08	38.485	37.88	38.4	225,881	+1.32%
2026-10-12	38.15	38.175	37.835	37.9	337,889	-0.66%
2026-10-09	38.44	38.54	37.96	38.15	207,053	-0.75%
2026-10-08	38.18	38.54	38.02	38.44	207,591	+0.50%
2026-10-07	38.47	38.76	38.055	38.25	335,148	-1.85%
2026-10-06	39.08	39.188	38.86	38.97	143,575	+0.10%
2026-10-05	38.9	39.13	38.37	38.93	229,247	-0.49%
2026-10-02	38.95	39.305	38.62	39.12	181,488	+1.43%
2026-10-01	38.41	39.65	38.025	38.57	294,810	-0.06%
2026-09-30	39.26	39.5	38.56	38.595	370,052	-1.79%
2026-09-29	39.31	39.48	38.93	39.3	319,876	-0.28%
2026-09-28	38.96	39.455	38.615	39.41	392,064	+0.66%
2026-09-25	40	40.17	39.07	39.15	288,270	-0.81%
2026-09-24	39.2	39.57	38.54	39.47	428,701	+0.69%
2026-09-23	38.7	39.595	38.36	39.2	378,044	+1.29%
2026-09-22	38.28	38.82	38.02	38.7	332,428	+2.22%
2026-09-21	38.25	38.39	37.86	37.86	202,457	-0.58%
2026-09-18	38.73	38.73	37.925	38.08	363,290	-1.35%
2026-09-17	39.67	39.67	38.46	38.6	258,068	-1.20%
2026-09-16	38.92	39.59	38.65	39.07	385,890	+0.98%
2026-09-15	38.4	38.72	37.99	38.69	248,110	+1.18%
2026-09-14	38.11	38.46	37.925	38.24	298,388	-0.26%
2026-09-11	38.77	39.02	37.99	38.34	291,938	+0.31%
2026-09-10	38	38.33	37.89	38.22	299,810	-0.05%
2026-09-09	38.43	38.665	38.16	38.24	243,125	-1.27%
2026-09-08	39.34	39.515	38.68	38.73	254,074	-1.90%
2026-09-04	38.71	39.51	38.71	39.48	222,898	+1.62%
2026-09-03	39.4	39.505	38.31	38.85	270,081	-0.87%
2026-09-02	39.25	39.915	39.06	39.19	264,350	+0.72%
2026-09-01	38.64	39.08	38.32	38.91	413,389	+0.34%
2026-08-31	39.19	39.67	38.57	38.78	435,443	-1.90%
2026-08-28	39.79	39.985	38.33	39.53	305,705	-0.13%
2026-08-27	39.98	40.165	38.9	39.58	311,463	-1.40%
2026-08-26	39.95	40.48	39.45	40.14	622,401	+0.98%
2026-08-25	39.91	39.91	39.16	39.75	374,333	+0.45%
2026-08-24	39.46	40	39.25	39.57	507,993	+0.48%
2026-08-21	38.96	39.39	38.4	39.38	495,676	+2.10%
2026-08-20	38.19	38.65	38.04	38.57	264,104	+0.10%
2026-08-19	39.1	39.445	38.21	38.53	404,298	-0.72%
2026-08-18	39.14	39.28	38.5	38.81	448,840	-0.84%
2026-08-17	38.94	39.19	38.575	39.14	419,805	+0.51%
2026-08-14	38.65	39	38.3	38.94	266,170	+0.62%
2026-08-13	39.47	40.46	38.57	38.7	395,696	-1.38%
2026-08-12	40.31	40.31	39.12	39.24	391,213	-1.30%
2026-08-11	40.23	40.95	39.51	39.755	438,871	-0.61%
2026-08-10	39.91	40.425	39.64	40	430,289	-0.60%
2026-08-07	40.87	42.08	40.1	40.24	490,065	-0.59%
2026-08-06	41.3	41.75	40.36	40.48	461,962	-0.95%
2026-08-05	40.72	41.378	40.32	40.91	372,725	+0.99%
2026-08-04	40.91	41.5	40.27	40.51	549,474	+0.17%
2026-08-03	40.325	41.38	39.765	40.44	684,064	+1.28%
2026-07-31	37.75	40.09	36.89	39.93	693,088	+4.91%
2026-07-30	37.3	38.51	35.461	38.06	881,079	-3.23%
2026-07-29	39.87	40.085	39.09	39.33	453,095	-2.21%
2026-07-28	40.56	40.99	40.015	40.22	437,209	-0.84%
2026-07-27	40.24	40.665	39.9	40.56	418,344	+1.32%
2026-07-24	40.2	40.3	39.56	40.03	266,990	-0.47%
2026-07-23	39.62	40.34	39.03	40.22	232,949	+0.60%
2026-07-22	40.39	40.735	39.79	39.98	323,597	-1.36%
2026-07-21	40.16	40.76	39.8	40.53	514,356	+1.50%
2026-07-20	40.94	41.13	39.83	39.93	312,936	-1.84%
2026-07-17	40.21	41.19	40.155	40.68	329,983	-0.54%
2026-07-16	40.11	41.19	40.11	40.9	407,803	+1.26%
2026-07-15	40.64	41.15	40.14	40.39	303,001	-0.62%
2026-07-14	40.94	41.23	40.285	40.64	231,330	+0.27%
2026-07-13	41.14	41.492	40.14	40.53	417,734	-2.13%
2026-07-10	41.44	42.47	40.95	41.41	234,781	-0.17%
2026-07-09	41.22	41.92	40.991	41.48	379,593	+1.57%
2026-07-08	40.6	40.89	39.69	40.84	429,625	+0.20%
2026-07-07	41.21	41.21	40.115	40.76	599,658	-1.38%
2026-07-06	42	42.79	41.24	41.33	350,577	-1.62%
2026-07-02	43.28	43.52	41.14	42.01	343,498	-2.93%
2026-07-01	44.94	45.425	43.05	43.28	469,639	-3.89%
2026-06-30	44.47	45.17	44.315	45.03	337,659	+1.15%
2026-06-29	44.58	44.58	43.16	44.52	338,801	-0.13%
2026-06-26	44.15	44.61	43.615	44.58	908,885	+1.16%
2026-06-25	44	44.89	43.42	44.07	417,855	+1.08%
2026-06-24	43.11	44.235	42.84	43.6	387,403	+1.16%
2026-06-23	43.93	44.41	43.04	43.1	505,775	-2.84%
2026-06-22	43.78	44.865	43.3	44.36	738,244	+1.35%
2026-06-18	42.92	44.1	42.74	43.77	1,745,755	+2.70%
2026-06-17	42.23	43.22	42.2	42.62	546,574	+0.92%
2026-06-16	42.02	42.69	41.86	42.23	482,366	+1.08%
2026-06-15	42.12	42.49	41.63	41.78	804,181	+1.11%
2026-06-12	41.16	41.65	41.09	41.32	431,877	+0.73%
2026-06-11	40.78	41.33	40.21	41.02	662,756	+1.46%
2026-06-10	40.82	41.235	39.75	40.43	331,476	-0.27%
2026-06-09	40.33	41.105	39.22	40.54	456,417	+1.94%
2026-06-08	39.4	40.12	39.4	39.77	364,143	+1.53%
2026-06-05	39.44	40.21	39.04	39.17	296,181	-0.96%
2026-06-04	39.47	39.885	39.06	39.55	882,323	+1.20%
2026-06-03	39.84	40.26	38.79	39.08	523,444	-2.57%
2026-06-02	40.02	40.73	39.84	40.11	314,890	+0.30%
2026-06-01	40.35	40.56	39.56	39.99	231,398	-2.30%
2026-05-29	41.36	41.68	40.475	40.93	354,086	-1.16%
2026-05-28	40.8	41.62	40.37	41.41	591,028	+0.61%
2026-05-27	41.48	41.59	40.42	41.16	411,638	+0.07%
2026-05-26	40.35	41.44	40.15	41.13	441,155	+2.52%
2026-05-22	39.2	40.2	38.909	40.12	451,692	+2.61%
2026-05-21	38.84	39.35	38.13	39.1	435,652	-0.28%
2026-05-20	37.79	39.325	37.25	39.21	527,479	+4.56%
2026-05-19	38.12	38.12	36.82	37.5	318,891	-1.86%
2026-05-18	38.3	38.59	37.61	38.21	296,823	+0.47%
2026-05-15	39.83	39.83	38.01	38.03	308,634	-4.85%
2026-05-14	39.91	40.32	39.62	39.97	318,975	+0.10%
2026-05-13	40.9	41.01	39.512	39.93	455,384	-2.37%