TriMas Corporation (TRS) Historical Stock Data
32.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRS is down -0.54% a day on average. There have been 15 days where TriMas Corporation closed green and 15 days where TRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 34.18 | 32.72 | ↓$1.46 (-4.27%) | 32.51 | 34.40 | 1.14M |
| 2025-12-03 | 34.40 | 34.18 | ↓$0.22 (-0.64%) | 33.76 | 34.47 | 453.54K |
| 2025-12-02 | 33.84 | 34.32 | ↑$0.48 (1.42%) | 33.03 | 34.39 | 588.66K |
| 2025-12-01 | 33.88 | 33.74 | ↓$0.14 (-0.41%) | 33.31 | 34.17 | 647.25K |
| 2025-11-28 | 33.59 | 34.07 | ↑$0.48 (1.43%) | 33.59 | 34.21 | 336.05K |
| 2025-11-26 | 33.06 | 34.00 | ↑$0.94 (2.84%) | 33.06 | 34.10 | 552.87K |
| 2025-11-25 | 32.96 | 33.25 | ↑$0.29 (0.88%) | 32.96 | 33.43 | 644.35K |
| 2025-11-24 | 32.00 | 32.85 | ↑$0.85 (2.66%) | 31.67 | 33.08 | 752.92K |
| 2025-11-21 | 31.77 | 32.12 | ↑$0.35 (1.10%) | 31.77 | 32.70 | 730.82K |
| 2025-11-20 | 32.57 | 31.77 | ↓$0.80 (-2.46%) | 31.70 | 32.99 | 640.18K |
| 2025-11-19 | 31.72 | 32.12 | ↑$0.40 (1.26%) | 31.72 | 32.87 | 1.07M |
| 2025-11-18 | 31.29 | 31.65 | ↑$0.36 (1.15%) | 31.20 | 32.02 | 2.81M |
| 2025-11-17 | 31.28 | 31.44 | ↑$0.16 (0.51%) | 31.05 | 31.77 | 1.10M |
| 2025-11-14 | 32.24 | 31.24 | ↓$1.00 (-3.10%) | 31.07 | 32.24 | 705.47K |
| 2025-11-13 | 31.39 | 31.08 | ↓$0.31 (-0.99%) | 30.43 | 31.42 | 539.34K |
| 2025-11-12 | 31.70 | 31.72 | ↑$0.02 (0.06%) | 31.20 | 32.09 | 1.50M |
| 2025-11-11 | 31.72 | 31.54 | ↓$0.18 (-0.57%) | 31.26 | 31.87 | 516.16K |
| 2025-11-10 | 31.39 | 31.58 | ↑$0.19 (0.61%) | 30.94 | 32.75 | 676.58K |
| 2025-11-07 | 31.81 | 31.16 | ↓$0.65 (-2.04%) | 30.91 | 32.08 | 740.44K |
| 2025-11-06 | 32.79 | 31.79 | ↓$1.00 (-3.05%) | 31.69 | 33.39 | 719.28K |
| 2025-11-05 | 33.70 | 32.63 | ↓$1.07 (-3.18%) | 31.88 | 33.70 | 0.98M |
| 2025-11-04 | 38.19 | 33.69 | ↓$4.50 (-11.78%) | 33.21 | 38.74 | 1.78M |
| 2025-11-03 | 35.50 | 36.12 | ↑$0.62 (1.75%) | 35.18 | 36.14 | 271.70K |
| 2025-10-31 | 35.56 | 35.53 | ↓$0.03 (-0.08%) | 35.07 | 35.77 | 357.68K |
| 2025-10-30 | 36.95 | 35.83 | ↓$1.12 (-3.03%) | 35.60 | 37.57 | 336.52K |
| 2025-10-29 | 37.47 | 37.02 | ↓$0.45 (-1.20%) | 36.45 | 37.85 | 563.70K |
| 2025-10-28 | 36.58 | 37.89 | ↑$1.31 (3.58%) | 35.10 | 39.01 | 0.91M |
| 2025-10-27 | 39.96 | 39.07 | ↓$0.89 (-2.23%) | 38.97 | 40.30 | 597.51K |
| 2025-10-24 | 39.62 | 39.95 | ↑$0.33 (0.83%) | 39.17 | 39.99 | 338.14K |
| 2025-10-23 | 38.34 | 39.45 | ↑$1.11 (2.90%) | 38.34 | 39.48 | 483.30K |
Create an account or log in to view more rows.
$TRS has just been halted from trading.
$TRS She's gettin' ready to...
$TRS Beautiful!! 😀
$TRS never selling
$TRS Market is down
No worries
$TRS somebody knows something
$TRS Good morning gang!
$TRS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$TRS Nope
$TRS bull flag
breakout!