Trimas Corp (NQ: TRS )

26.73 +0.25 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 29.33 29.47 29.03 29.29 0 -0.32(-1.09%)
Sep 26, 2013 29.49 30.04 29.11 29.61 366,316 +0.28(+0.96%)
Sep 25, 2013 30.26 30.42 29.24 29.32 284,185 -0.82(-2.71%)
Sep 24, 2013 29.69 30.59 29.27 30.14 326,531 +0.43(+1.45%)
Sep 23, 2013 29.43 29.74 29.12 29.71 218,285 +0.31(+1.04%)
Sep 20, 2013 29.58 29.65 29.00 29.40 0 -0.15(-0.51%)
Sep 19, 2013 29.76 29.89 29.50 29.55 137,201 -0.07(-0.24%)
Sep 18, 2013 29.31 29.79 28.88 29.62 0 +0.41(+1.40%)
Sep 17, 2013 29.58 29.58 29.16 29.22 0 -0.37(-1.25%)
Sep 16, 2013 29.41 29.65 29.18 29.58 0 +0.57(+1.98%)
Sep 13, 2013 29.48 29.59 28.74 29.01 0 -0.31(-1.07%)
Sep 12, 2013 29.09 29.58 28.90 29.32 0 +0.35(+1.19%)
Sep 11, 2013 28.12 29.18 27.73 28.98 0 +1.07(+3.83%)
Sep 10, 2013 29.69 29.78 27.86 27.91 455,263 -2.15(-7.16%)
Sep 09, 2013 29.46 30.23 29.34 30.06 0 +0.75(+2.57%)
Sep 06, 2013 29.28 29.58 28.37 29.31 0 +0.31(+1.08%)
Sep 05, 2013 28.64 29.11 28.46 29.00 0 +0.59(+2.07%)
Sep 04, 2013 28.29 28.78 28.25 28.41 0 +0.19(+0.67%)
Sep 03, 2013 27.95 28.52 27.62 28.22 0 +0.62(+2.25%)
Aug 30, 2013 28.34 28.34 27.48 27.60 0 -0.86(-3.01%)
Aug 29, 2013 28.04 28.46 27.75 28.45 121,700 +0.43(+1.54%)
Aug 28, 2013 28.74 28.89 27.97 28.02 0 -0.67(-2.33%)
Aug 27, 2013 28.55 28.89 28.50 28.69 226,054 -0.21(-0.73%)
Aug 26, 2013 29.00 29.14 28.81 28.90 0 -0.10(-0.35%)
Aug 23, 2013 29.26 29.38 28.76 29.00 0 -0.27(-0.91%)
Aug 22, 2013 28.64 29.76 28.44 29.27 91,821 +0.62(+2.17%)
Aug 21, 2013 28.85 29.08 28.48 28.65 0 -0.23(-0.79%)
Aug 20, 2013 28.56 29.09 28.28 28.88 120,928 +0.44(+1.55%)
Aug 19, 2013 28.82 29.04 28.44 28.44 89,134 -0.49(-1.68%)
Aug 16, 2013 29.26 29.54 28.78 28.92 0 -0.46(-1.55%)
Aug 15, 2013 30.03 30.25 29.19 29.38 222,105 -0.97(-3.21%)
Aug 14, 2013 30.29 30.71 30.29 30.35 160,183 +0.07(+0.23%)
Aug 13, 2013 30.71 30.71 29.91 30.28 103,734 -0.31(-1.00%)
Aug 12, 2013 29.59 30.60 29.59 30.59 107,155 +0.89(+2.99%)
Aug 09, 2013 29.61 29.86 29.40 29.70 106,479 -0.05(-0.18%)
Aug 08, 2013 30.04 30.04 29.65 29.76 91,635 -0.05(-0.18%)
Aug 07, 2013 29.94 30.29 29.61 29.81 196,337 -0.14(-0.47%)
Aug 06, 2013 30.00 30.15 29.36 29.95 242,385 -0.15(-0.50%)
Aug 05, 2013 30.18 30.55 29.91 30.10 100,199 -0.13(-0.42%)
Aug 02, 2013 29.38 30.30 28.91 30.23 253,710 +0.66(+2.23%)
Aug 01, 2013 29.50 30.26 29.22 29.57 259,166 +0.49(+1.67%)
Jul 31, 2013 28.61 29.43 28.61 29.08 0 -0.49(-1.65%)
Jul 30, 2013 29.06 29.86 29.01 29.57 0 +0.54(+1.87%)
Jul 29, 2013 29.66 29.75 28.97 29.03 0 -0.75(-2.53%)
Jul 26, 2013 29.84 30.04 29.24 29.78 0 -0.31(-1.04%)
Jul 25, 2013 28.31 30.20 28.01 30.09 0 +2.62(+9.52%)
Jul 24, 2013 28.61 28.79 27.24 27.48 0 -1.13(-3.95%)
Jul 23, 2013 28.86 28.92 28.49 28.61 0 -0.20(-0.71%)
Jul 22, 2013 29.14 29.14 28.70 28.81 0 -0.33(-1.13%)
Jul 19, 2013 29.26 29.36 28.94 29.14 0 -0.16(-0.54%)
Jul 18, 2013 29.17 29.38 29.04 29.30 0 +0.23(+0.78%)
Jul 17, 2013 29.55 29.86 28.89 29.07 203,306 -0.34(-1.15%)
Jul 16, 2013 29.73 29.73 29.07 29.41 0 -0.21(-0.72%)
Jul 15, 2013 29.50 29.65 29.44 29.62 0 +0.24(+0.83%)
Jul 12, 2013 29.65 29.65 29.22 29.38 0 -0.33(-1.11%)
Jul 11, 2013 30.13 30.13 29.65 29.71 0 -0.06(-0.21%)
Jul 10, 2013 29.82 30.06 29.57 29.77 0 -0.02(-0.05%)
Jul 09, 2013 29.40 29.91 29.32 29.79 0 +0.47(+1.61%)
Jul 08, 2013 31.80 32.03 29.29 29.32 0 -2.48(-7.80%)
Jul 05, 2013 30.77 31.85 30.52 31.80 0 +1.59(+5.25%)
Jul 03, 2013 29.90 30.31 29.84 30.21 0 +0.18(+0.60%)
Jul 02, 2013 29.93 30.22 29.79 30.03 0 +0.04(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.