TriMas Corporation (TRS) Historical Stock Data
35.81 ↑0.68 (1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRS is up 0.31% a day on average. There have been 20 days where TriMas Corporation closed green and 10 days where TRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 35.24 | 35.81 | ↑$0.57 (1.62%) | 35.21 | 35.99 | 275.39K |
| 2025-12-19 | 34.48 | 35.13 | ↑$0.65 (1.89%) | 34.41 | 35.62 | 0.99M |
| 2025-12-18 | 34.25 | 34.65 | ↑$0.40 (1.17%) | 33.76 | 34.82 | 557.92K |
| 2025-12-17 | 34.13 | 33.88 | ↓$0.25 (-0.73%) | 33.65 | 34.36 | 751.86K |
| 2025-12-16 | 34.18 | 34.18 | ↑$0.00 (0.00%) | 33.88 | 34.48 | 563.60K |
| 2025-12-15 | 34.09 | 34.27 | ↑$0.18 (0.53%) | 33.65 | 34.37 | 550.15K |
| 2025-12-12 | 34.18 | 33.91 | ↓$0.27 (-0.79%) | 33.65 | 34.18 | 699.63K |
| 2025-12-11 | 34.02 | 34.12 | ↑$0.10 (0.29%) | 33.76 | 34.40 | 543.98K |
| 2025-12-10 | 33.78 | 33.90 | ↑$0.12 (0.36%) | 33.34 | 34.23 | 0.95M |
| 2025-12-09 | 33.26 | 33.78 | ↑$0.52 (1.56%) | 33.26 | 33.84 | 697.83K |
| 2025-12-08 | 33.48 | 33.36 | ↓$0.12 (-0.36%) | 33.17 | 33.76 | 765.86K |
| 2025-12-05 | 32.72 | 33.48 | ↑$0.76 (2.32%) | 32.55 | 33.74 | 0.99M |
| 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 |
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!