Trimas Corp (NQ: TRS )

22.79 USD -0.98 (-4.12%)
Official Closing Price Updated: 4:00 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 23.34 23.56 22.48 22.79 278,411 -0.98(-4.12%)
Sep 18, 2020 24.15 24.23 23.57 23.77 390,800 +0.01(+0.04%)
Sep 17, 2020 23.51 24.21 23.19 23.76 192,675 -0.04(-0.17%)
Sep 16, 2020 23.41 24.80 23.20 23.80 423,517 +0.40(+1.71%)
Sep 15, 2020 23.49 24.67 23.01 23.40 107,756 -0.04(-0.17%)
Sep 14, 2020 23.57 23.71 23.36 23.44 130,515 -0.07(-0.30%)
Sep 11, 2020 23.80 23.85 23.30 23.51 200,600 -0.31(-1.30%)
Sep 10, 2020 24.55 24.71 23.66 23.82 146,789 -0.78(-3.17%)
Sep 09, 2020 24.80 25.43 24.42 24.60 137,983 -0.11(-0.45%)
Sep 08, 2020 25.25 25.77 24.60 24.71 200,521 -0.59(-2.33%)
Sep 04, 2020 25.78 25.93 25.25 25.30 164,800 -0.03(-0.12%)
Sep 03, 2020 26.15 26.20 25.25 25.33 145,352 -0.75(-2.88%)
Sep 02, 2020 25.73 26.26 25.70 26.08 149,409 +0.33(+1.28%)
Sep 01, 2020 25.25 25.78 25.25 25.75 102,176 +0.47(+1.86%)
Aug 31, 2020 25.68 25.68 25.25 25.28 180,172 -0.48(-1.86%)
Aug 28, 2020 25.89 25.91 25.59 25.76 92,300 +0.02(+0.08%)
Aug 27, 2020 25.73 25.94 25.56 25.74 113,639 +0.14(+0.55%)
Aug 26, 2020 25.84 25.84 25.36 25.60 208,649 -0.28(-1.08%)
Aug 25, 2020 25.88 25.96 25.54 25.88 232,360 +0.11(+0.43%)
Aug 24, 2020 25.19 25.81 24.97 25.77 135,100 +0.75(+3.00%)
Aug 21, 2020 24.81 25.09 24.75 25.02 113,100 +0.07(+0.28%)
Aug 20, 2020 24.78 25.25 24.48 24.95 128,911 -0.14(-0.56%)
Aug 19, 2020 25.11 25.38 25.03 25.09 88,472 +0.01(+0.04%)
Aug 18, 2020 25.64 25.64 24.95 25.08 172,032 -0.65(-2.53%)
Aug 17, 2020 26.00 26.14 25.38 25.73 117,617 -0.20(-0.77%)
Aug 14, 2020 25.43 26.07 25.31 25.93 102,400 +0.25(+0.97%)
Aug 13, 2020 26.11 26.21 25.26 25.68 127,328 -0.52(-1.98%)
Aug 12, 2020 26.74 26.94 25.99 26.20 96,116 -0.24(-0.91%)
Aug 11, 2020 26.25 26.89 26.21 26.44 155,551 +0.50(+1.93%)
Aug 10, 2020 25.09 26.28 25.09 25.94 173,473 +0.86(+3.43%)
Aug 07, 2020 23.95 25.11 23.84 25.08 185,600 +0.98(+4.07%)
Aug 06, 2020 23.87 24.54 23.74 24.10 297,092 +0.32(+1.35%)
Aug 05, 2020 23.79 23.97 23.59 23.78 210,869 +0.15(+0.63%)
Aug 04, 2020 23.63 23.77 23.01 23.63 173,706 -0.16(-0.67%)
Aug 03, 2020 23.51 24.04 23.36 23.79 199,366 +0.39(+1.67%)
Jul 31, 2020 24.06 24.76 22.96 23.40 221,600 -0.75(-3.11%)
Jul 30, 2020 24.90 25.67 23.99 24.15 827,974 -0.75(-3.01%)
Jul 29, 2020 24.80 25.33 24.78 24.90 217,996 +0.19(+0.77%)
Jul 28, 2020 24.67 24.92 24.32 24.71 304,922 -0.02(-0.08%)
Jul 27, 2020 24.41 24.75 24.19 24.73 71,316 +0.28(+1.15%)
Jul 24, 2020 24.71 24.73 24.24 24.45 130,200 -0.33(-1.33%)
Jul 23, 2020 24.08 24.79 24.08 24.78 116,528 +0.63(+2.61%)
Jul 22, 2020 23.99 24.22 23.89 24.15 81,297 -0.02(-0.06%)
Jul 21, 2020 24.03 24.56 24.00 24.17 123,472 +0.38(+1.58%)
Jul 20, 2020 24.08 24.10 23.46 23.79 76,169 -0.47(-1.94%)
Jul 17, 2020 24.46 25.14 23.67 24.26 87,200 -0.22(-0.90%)
Jul 16, 2020 24.45 24.80 24.28 24.48 89,260 -0.03(-0.12%)
Jul 15, 2020 24.78 25.10 24.47 24.51 167,308 +0.28(+1.16%)
Jul 14, 2020 23.46 24.62 23.19 24.23 130,039 +0.77(+3.28%)
Jul 13, 2020 23.60 23.95 23.13 23.46 95,300 +0.20(+0.86%)
Jul 10, 2020 22.83 23.30 22.67 23.26 192,000 +0.48(+2.11%)
Jul 09, 2020 23.20 24.02 22.47 22.78 151,916 -0.53(-2.27%)
Jul 08, 2020 23.43 23.56 22.83 23.31 206,969 -0.16(-0.68%)
Jul 07, 2020 23.79 24.00 23.34 23.47 151,713 -0.54(-2.25%)
Jul 06, 2020 24.06 24.42 23.85 24.01 123,631 +0.41(+1.74%)
Jul 02, 2020 23.93 24.28 23.52 23.60 88,400 +0.17(+0.73%)
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.