Trimas Corp (NQ: TRS )

26.86 +0.38 (+1.44%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.16 26.63 25.97 26.48 212,987 +0.48(+1.85%)
Mar 26, 2024 26.11 26.25 25.86 26.00 215,790 +0.02(+0.08%)
Mar 25, 2024 25.83 26.28 25.59 25.98 172,725 +0.25(+0.97%)
Mar 22, 2024 26.04 26.33 25.64 25.73 213,672 -0.22(-0.85%)
Mar 21, 2024 25.76 26.05 25.76 25.95 267,792 +0.20(+0.78%)
Mar 20, 2024 25.25 25.83 25.18 25.75 189,180 +0.38(+1.50%)
Mar 19, 2024 24.89 25.43 24.89 25.37 165,316 +0.48(+1.93%)
Mar 18, 2024 24.81 25.03 24.73 24.89 215,513 -0.03(-0.12%)
Mar 15, 2024 24.43 24.95 24.43 24.92 256,846 +0.34(+1.38%)
Mar 14, 2024 24.71 24.73 24.45 24.58 320,736 -0.28(-1.13%)
Mar 13, 2024 24.76 25.21 24.51 24.86 188,562 +0.09(+0.36%)
Mar 12, 2024 24.53 24.94 24.47 24.77 257,782 +0.06(+0.24%)
Mar 11, 2024 24.71 24.77 24.26 24.71 202,142 -0.04(-0.16%)
Mar 08, 2024 24.87 25.00 24.59 24.75 227,637 +0.13(+0.53%)
Mar 07, 2024 24.75 24.91 24.35 24.62 286,536 -0.09(-0.36%)
Mar 06, 2024 24.15 24.80 24.03 24.71 253,446 +0.58(+2.40%)
Mar 05, 2024 23.29 24.36 23.29 24.13 250,855 +0.69(+2.94%)
Mar 04, 2024 23.92 24.16 23.41 23.44 343,992 -0.04(-0.17%)
Mar 01, 2024 23.81 24.16 23.34 23.48 544,993 -0.02(-0.09%)
Feb 29, 2024 25.40 25.53 22.73 23.50 688,962 -2.13(-8.31%)
Feb 28, 2024 25.49 25.87 25.42 25.63 299,122 -0.05(-0.19%)
Feb 27, 2024 25.72 25.80 25.57 25.68 250,298 +0.06(+0.23%)
Feb 26, 2024 25.66 25.93 25.41 25.62 242,296 -0.18(-0.70%)
Feb 23, 2024 25.60 25.92 25.47 25.80 300,978 +0.20(+0.78%)
Feb 22, 2024 25.43 25.71 25.35 25.60 314,209 +0.01(+0.04%)
Feb 21, 2024 25.21 25.67 25.19 25.59 260,497 +0.35(+1.38%)
Feb 20, 2024 24.93 25.34 24.91 25.24 247,929 +0.06(+0.24%)
Feb 16, 2024 25.23 25.35 24.89 25.18 307,316 -0.15(-0.59%)
Feb 15, 2024 24.93 25.61 24.80 25.33 296,627 +0.63(+2.55%)
Feb 14, 2024 24.43 24.72 24.13 24.70 263,243 +0.53(+2.19%)
Feb 13, 2024 24.77 24.92 24.04 24.17 318,450 -1.14(-4.50%)
Feb 12, 2024 24.89 25.47 24.81 25.31 229,342 +0.35(+1.40%)
Feb 09, 2024 24.42 25.00 24.12 24.96 221,680 +0.60(+2.46%)
Feb 08, 2024 24.15 24.43 24.03 24.36 286,822 +0.28(+1.16%)
Feb 07, 2024 24.43 24.43 24.01 24.08 310,563 -0.28(-1.15%)
Feb 06, 2024 24.31 24.53 24.25 24.36 115,341 -0.05(-0.20%)
Feb 05, 2024 24.95 24.95 24.22 24.41 165,784 -0.45(-1.81%)
Feb 02, 2024 24.32 24.95 24.21 24.86 158,049 +0.26(+1.06%)
Feb 01, 2024 24.74 24.90 24.29 24.60 255,597 -0.04(-0.16%)
Jan 31, 2024 25.27 25.37 24.61 24.64 199,712 -0.74(-2.91%)
Jan 30, 2024 25.13 25.45 25.07 25.38 206,060 +0.13(+0.51%)
Jan 29, 2024 25.04 25.35 24.96 25.25 222,825 +0.10(+0.40%)
Jan 26, 2024 24.94 25.15 24.77 25.15 268,587 +0.40(+1.61%)
Jan 25, 2024 25.02 25.04 24.55 24.75 239,410 +0.08(+0.32%)
Jan 24, 2024 25.21 25.52 24.62 24.67 165,819 -0.25(-1.00%)
Jan 23, 2024 25.36 25.46 24.92 24.92 171,052 -0.16(-0.64%)
Jan 22, 2024 24.95 25.19 24.87 25.08 117,597 +0.25(+1.01%)
Jan 19, 2024 24.71 24.86 24.34 24.83 132,912 +0.33(+1.34%)
Jan 18, 2024 24.28 24.50 24.02 24.50 118,816 +0.29(+1.20%)
Jan 17, 2024 23.64 24.23 23.64 24.21 194,093 +0.26(+1.08%)
Jan 16, 2024 24.17 24.34 23.94 23.95 112,516 -0.33(-1.36%)
Jan 12, 2024 24.66 24.81 24.17 24.28 152,693 -0.08(-0.33%)
Jan 11, 2024 24.51 24.61 24.04 24.36 178,556 -0.17(-0.69%)
Jan 10, 2024 24.44 24.76 24.40 24.53 134,065 +0.02(+0.08%)
Jan 09, 2024 24.65 25.11 24.16 24.51 150,939 -0.41(-1.64%)
Jan 08, 2024 24.82 24.95 24.55 24.92 154,606 +0.00(+0.00%)
Jan 05, 2024 24.70 26.15 24.65 24.92 206,710 +0.05(+0.20%)
Jan 04, 2024 25.05 25.40 24.83 24.87 206,975 -0.04(-0.16%)
Jan 03, 2024 25.59 25.59 24.80 24.91 237,870 -0.76(-2.96%)
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.