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 (%)
Jun 30, 2020 23.32 24.04 23.23 23.61 223,136 +0.14(+0.59%)
Jun 29, 2020 22.83 23.97 22.61 23.47 192,136 +1.10(+4.94%)
Jun 26, 2020 22.30 22.48 21.94 22.36 507,601 +0.06(+0.26%)
Jun 25, 2020 21.62 22.31 21.12 22.30 195,177 +0.58(+2.68%)
Jun 24, 2020 22.10 22.14 21.42 21.72 138,865 -0.64(-2.86%)
Jun 23, 2020 23.09 23.09 22.23 22.36 171,268 -0.40(-1.75%)
Jun 22, 2020 22.42 22.85 21.94 22.76 235,345 +0.14(+0.63%)
Jun 19, 2020 22.53 23.11 21.83 22.62 565,636 +0.35(+1.55%)
Jun 18, 2020 22.19 22.53 22.00 22.27 271,479 -0.09(-0.40%)
Jun 17, 2020 23.02 23.02 22.25 22.36 166,306 -0.71(-3.08%)
Jun 16, 2020 23.60 23.60 22.73 23.07 128,672 +0.33(+1.43%)
Jun 15, 2020 22.24 22.87 21.70 22.75 161,607 -0.03(-0.13%)
Jun 12, 2020 23.49 23.49 22.13 22.78 244,720 +0.26(+1.14%)
Jun 11, 2020 22.69 22.72 21.83 22.52 303,460 -1.21(-5.11%)
Jun 10, 2020 24.73 24.73 23.57 23.73 111,792 -1.09(-4.41%)
Jun 09, 2020 24.36 25.11 23.77 24.83 188,874 -0.40(-1.60%)
Jun 08, 2020 25.90 26.14 25.09 25.23 149,364 -0.29(-1.14%)
Jun 05, 2020 25.28 25.71 24.94 25.52 235,893 +1.37(+5.69%)
Jun 04, 2020 23.52 24.19 23.18 24.15 150,864 +0.41(+1.74%)
Jun 03, 2020 23.53 24.00 23.40 23.73 112,648 +0.62(+2.69%)
Jun 02, 2020 22.97 23.48 22.67 23.11 107,344 +0.32(+1.38%)
Jun 01, 2020 23.50 23.50 22.78 22.80 226,142 -0.51(-2.20%)
May 29, 2020 22.88 23.51 22.41 23.31 266,838 +0.15(+0.64%)
May 28, 2020 23.79 24.08 23.01 23.16 175,102 -0.28(-1.18%)
May 27, 2020 23.26 23.61 23.07 23.44 232,576 +0.77(+3.39%)
May 26, 2020 22.59 23.21 22.54 22.67 265,716 +0.81(+3.70%)
May 22, 2020 22.02 22.13 21.40 21.86 92,125 -0.04(-0.18%)
May 21, 2020 21.88 22.39 21.74 21.90 341,341 +0.01(+0.05%)
May 20, 2020 21.22 21.97 21.22 21.89 195,114 +1.06(+5.11%)
May 19, 2020 21.70 21.70 20.82 20.83 198,127 -0.98(-4.48%)
May 18, 2020 20.44 21.87 20.44 21.80 383,325 +2.22(+11.32%)
May 15, 2020 19.25 19.84 18.83 19.58 205,556 +0.31(+1.59%)
May 14, 2020 18.72 19.31 17.79 19.28 433,169 +0.17(+0.88%)
May 13, 2020 19.86 19.96 18.89 19.11 409,614 -0.96(-4.76%)
May 12, 2020 21.26 21.26 19.92 20.07 228,341 -1.10(-5.21%)
May 11, 2020 22.28 22.33 21.09 21.17 459,752 -1.50(-6.61%)
May 08, 2020 22.18 22.88 22.02 22.67 179,989 +0.97(+4.45%)
May 07, 2020 21.95 22.14 21.46 21.70 272,656 -0.05(-0.23%)
May 06, 2020 22.71 22.71 21.72 21.75 117,062 -0.83(-3.67%)
May 05, 2020 23.17 23.63 22.58 22.58 185,384 -0.15(-0.65%)
May 04, 2020 22.26 22.79 22.03 22.73 151,799 -0.10(-0.43%)
May 01, 2020 22.92 23.12 22.26 22.83 183,438 -0.67(-2.85%)
Apr 30, 2020 24.76 25.86 23.17 23.50 211,694 -2.02(-7.92%)
Apr 29, 2020 25.01 26.02 24.85 25.52 182,480 +1.23(+5.07%)
Apr 28, 2020 23.86 24.49 23.79 24.29 174,137 +1.03(+4.41%)
Apr 27, 2020 22.55 23.49 22.37 23.26 301,642 +0.93(+4.15%)
Apr 24, 2020 22.37 22.92 21.99 22.33 83,704 -0.01(-0.04%)
Apr 23, 2020 22.19 22.76 22.06 22.34 205,836 +0.30(+1.34%)
Apr 22, 2020 22.13 22.34 21.82 22.05 189,808 +0.31(+1.41%)
Apr 21, 2020 22.14 22.39 21.63 21.74 130,037 -1.01(-4.42%)
Apr 20, 2020 22.60 23.17 22.41 22.75 130,880 -0.36(-1.58%)
Apr 17, 2020 22.91 23.53 22.71 23.11 150,870 +0.92(+4.13%)
Apr 16, 2020 22.28 22.68 21.35 22.20 278,877 -0.11(-0.49%)
Apr 15, 2020 23.14 23.21 22.04 22.30 248,780 -1.56(-6.53%)
Apr 14, 2020 24.32 24.32 23.41 23.86 161,722 +0.21(+0.88%)
Apr 13, 2020 24.54 24.54 23.43 23.65 135,406 -1.07(-4.34%)
Apr 09, 2020 23.75 24.80 23.47 24.73 266,026 +1.45(+6.22%)
Apr 08, 2020 23.10 23.74 22.85 23.28 231,392 +0.26(+1.11%)
Apr 07, 2020 23.27 23.80 22.88 23.02 264,370 +0.19(+0.82%)
Apr 06, 2020 22.78 23.08 22.28 22.84 266,809 +0.76(+3.44%)
Apr 03, 2020 21.98 22.28 21.44 22.08 247,966 -0.03(-0.13%)
Apr 02, 2020 21.89 23.21 21.66 22.11 275,854 +0.42(+1.95%)
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.