TriMas Corporation (TRS) Historical Stock Data
26.75 ↑0.27 (1.02%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRS is up 0.30% a day on average. There have been 19 days where TriMas Corporation closed green and 11 days where TRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 26.62 | 26.75 | ↑$0.13 (0.49%) | 26.62 | 26.89 | 167.36K |
| 2024-04-26 | 26.10 | 26.48 | ↑$0.38 (1.46%) | 26.07 | 26.91 | 400.67K |
| 2024-04-25 | 26.08 | 25.93 | ↓$0.15 (-0.58%) | 25.63 | 26.10 | 477.62K |
| 2024-04-24 | 26.08 | 26.28 | ↑$0.20 (0.77%) | 26.06 | 26.40 | 501.40K |
| 2024-04-23 | 25.77 | 26.25 | ↑$0.48 (1.86%) | 25.77 | 26.28 | 342.76K |
| 2024-04-22 | 26.04 | 25.88 | ↓$0.16 (-0.61%) | 25.81 | 26.52 | 481.41K |
| 2024-04-19 | 25.38 | 26.06 | ↑$0.68 (2.68%) | 25.38 | 26.11 | 456.11K |
| 2024-04-18 | 25.19 | 25.48 | ↑$0.29 (1.15%) | 25.15 | 25.56 | 340.21K |
| 2024-04-17 | 25.42 | 25.04 | ↓$0.38 (-1.49%) | 25.03 | 25.56 | 221.18K |
| 2024-04-16 | 25.18 | 25.21 | ↑$0.03 (0.12%) | 25.05 | 25.31 | 241.50K |
| 2024-04-15 | 25.53 | 25.38 | ↓$0.15 (-0.59%) | 25.27 | 25.53 | 113.63K |
| 2024-04-12 | 25.68 | 25.35 | ↓$0.33 (-1.29%) | 25.22 | 25.87 | 164.19K |
| 2024-04-11 | 25.83 | 25.82 | ↓$0.01 (-0.04%) | 25.38 | 26.37 | 133.17K |
| 2024-04-10 | 25.69 | 25.73 | ↑$0.04 (0.16%) | 25.61 | 25.90 | 186.02K |
| 2024-04-09 | 26.18 | 26.23 | ↑$0.05 (0.19%) | 26.01 | 26.32 | 106.79K |
| 2024-04-08 | 26.48 | 26.09 | ↓$0.39 (-1.47%) | 25.91 | 26.73 | 158.49K |
| 2024-04-05 | 26.31 | 26.42 | ↑$0.11 (0.42%) | 26.23 | 26.56 | 203.30K |
| 2024-04-04 | 26.70 | 26.38 | ↓$0.32 (-1.20%) | 26.36 | 27.04 | 250.58K |
| 2024-04-03 | 26.27 | 26.53 | ↑$0.26 (0.99%) | 26.27 | 26.68 | 164.82K |
| 2024-04-02 | 26.29 | 26.45 | ↑$0.16 (0.61%) | 26.18 | 26.50 | 127.72K |
| 2024-04-01 | 26.81 | 26.56 | ↓$0.25 (-0.93%) | 26.41 | 26.81 | 161.17K |
| 2024-03-28 | 26.44 | 26.73 | ↑$0.29 (1.10%) | 26.44 | 26.94 | 168.51K |
| 2024-03-27 | 26.16 | 26.48 | ↑$0.32 (1.22%) | 25.97 | 26.63 | 212.99K |
| 2024-03-26 | 26.11 | 26.00 | ↓$0.11 (-0.42%) | 25.86 | 26.25 | 215.79K |
| 2024-03-25 | 25.83 | 25.98 | ↑$0.15 (0.58%) | 25.59 | 26.28 | 172.73K |
| 2024-03-22 | 26.04 | 25.73 | ↓$0.31 (-1.19%) | 25.64 | 26.33 | 213.67K |
| 2024-03-21 | 25.76 | 25.95 | ↑$0.19 (0.74%) | 25.76 | 26.05 | 267.67K |
| 2024-03-20 | 25.25 | 25.75 | ↑$0.50 (1.98%) | 25.18 | 25.83 | 189.18K |
| 2024-03-19 | 24.89 | 25.37 | ↑$0.48 (1.93%) | 24.89 | 25.44 | 165.32K |
| 2024-03-18 | 24.81 | 24.89 | ↑$0.08 (0.32%) | 24.73 | 25.03 | 215.51K |
Create an account or log in to view more rows.
$TRS buy the dip were blasting off
$TRS come to papa
$TRS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$TRS diamond balls
$TRS all’s I know is buy and hold… no expectations
$TRS Another boring day I believe
$TRS come back next earning
$TRS rip and dip today bulls
$TRS buy bitches
$TRS if your selling dont regret it later