Trimas Corp (NQ: TRS )

25.39 -0.03 (-0.12%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 30.30 30.45 30.03 30.11 204,127 -0.10(-0.33%)
Sep 27, 2019 30.50 30.74 30.13 30.21 66,470 -0.15(-0.49%)
Sep 26, 2019 30.43 30.60 30.02 30.36 77,632 -0.09(-0.29%)
Sep 25, 2019 29.74 30.45 29.67 30.44 110,979 +0.63(+2.11%)
Sep 24, 2019 30.17 30.25 29.62 29.82 127,014 -0.32(-1.08%)
Sep 23, 2019 30.20 30.47 30.08 30.14 101,183 -0.20(-0.65%)
Sep 20, 2019 30.05 30.46 30.01 30.34 308,836 +0.26(+0.85%)
Sep 19, 2019 30.44 30.65 30.06 30.08 98,946 -0.28(-0.94%)
Sep 18, 2019 30.85 30.85 30.08 30.37 153,424 -0.41(-1.34%)
Sep 17, 2019 30.62 30.81 30.19 30.78 84,891 -0.04(-0.13%)
Sep 16, 2019 31.16 31.59 30.81 30.82 102,942 -0.56(-1.78%)
Sep 13, 2019 30.74 31.67 30.61 31.38 104,743 +0.88(+2.90%)
Sep 12, 2019 30.97 30.98 30.23 30.49 245,361 -0.32(-1.05%)
Sep 11, 2019 30.08 30.82 29.89 30.82 165,401 +0.85(+2.85%)
Sep 10, 2019 29.84 30.27 29.69 29.96 101,500 +0.13(+0.43%)
Sep 09, 2019 29.62 30.03 29.51 29.84 124,104 +0.25(+0.83%)
Sep 06, 2019 29.89 29.89 29.54 29.59 65,757 -0.16(-0.53%)
Sep 05, 2019 29.03 29.86 29.03 29.75 123,382 +0.98(+3.42%)
Sep 04, 2019 28.86 28.91 28.64 28.76 72,787 +0.18(+0.62%)
Sep 03, 2019 28.72 28.80 28.30 28.59 146,428 -0.27(-0.95%)
Aug 30, 2019 29.01 29.01 28.66 28.86 81,738 +0.03(+0.10%)
Aug 29, 2019 28.59 28.87 28.59 28.83 116,167 +0.41(+1.45%)
Aug 28, 2019 28.23 28.68 28.08 28.42 83,484 +0.16(+0.56%)
Aug 27, 2019 28.45 28.57 28.23 28.26 113,290 -0.01(-0.03%)
Aug 26, 2019 28.48 28.53 27.99 28.27 141,302 +0.15(+0.52%)
Aug 23, 2019 28.73 28.80 28.07 28.13 148,310 -0.63(-2.19%)
Aug 22, 2019 28.86 29.07 28.62 28.75 82,548 -0.10(-0.34%)
Aug 21, 2019 28.66 29.04 28.63 28.85 111,324 +0.24(+0.82%)
Aug 20, 2019 29.07 29.08 28.56 28.62 55,933 -0.39(-1.35%)
Aug 19, 2019 28.98 29.20 28.75 29.01 78,777 +0.28(+0.99%)
Aug 16, 2019 28.59 28.78 28.52 28.73 65,757 +0.30(+1.07%)
Aug 15, 2019 28.26 28.58 28.11 28.42 114,074 +0.25(+0.87%)
Aug 14, 2019 28.32 28.67 28.05 28.18 139,006 -0.56(-1.95%)
Aug 13, 2019 28.44 29.06 28.16 28.74 53,071 +0.22(+0.76%)
Aug 12, 2019 28.46 28.75 28.41 28.52 82,983 -0.10(-0.34%)
Aug 09, 2019 29.14 29.32 28.43 28.62 78,379 -0.49(-1.69%)
Aug 08, 2019 29.14 29.50 29.03 29.11 123,262 +0.12(+0.41%)
Aug 07, 2019 28.82 29.17 28.71 28.99 120,212 -0.13(-0.44%)
Aug 06, 2019 28.88 29.32 28.67 29.12 145,305 +0.27(+0.92%)
Aug 05, 2019 29.16 29.34 28.48 28.85 217,444 -0.68(-2.30%)
Aug 02, 2019 29.37 29.76 29.10 29.53 99,552 +0.04(+0.13%)
Aug 01, 2019 29.50 29.82 29.38 29.49 242,835 +0.03(+0.10%)
Jul 31, 2019 30.19 30.55 29.33 29.46 266,512 -0.64(-2.12%)
Jul 30, 2019 29.04 30.16 28.57 30.10 236,466 +0.09(+0.29%)
Jul 29, 2019 30.31 30.59 29.89 30.01 138,322 -0.32(-1.07%)
Jul 26, 2019 30.25 30.41 29.90 30.34 175,285 +0.09(+0.29%)
Jul 25, 2019 30.75 30.93 30.19 30.25 109,463 -0.55(-1.79%)
Jul 24, 2019 30.31 30.80 30.20 30.80 110,045 +0.31(+1.03%)
Jul 23, 2019 30.17 30.61 30.17 30.48 87,218 +0.34(+1.14%)
Jul 22, 2019 30.21 30.34 29.99 30.14 64,488 -0.08(-0.26%)
Jul 19, 2019 29.78 30.53 29.78 30.22 113,192 +0.35(+1.18%)
Jul 18, 2019 29.93 30.01 29.65 29.86 72,049 -0.08(-0.26%)
Jul 17, 2019 30.70 30.70 29.90 29.94 88,550 -0.80(-2.59%)
Jul 16, 2019 30.62 31.07 30.51 30.74 111,241 +0.15(+0.48%)
Jul 15, 2019 30.55 30.59 30.08 30.59 96,348 +0.05(+0.16%)
Jul 12, 2019 30.16 30.83 30.00 30.54 201,038 +0.36(+1.20%)
Jul 11, 2019 29.89 30.19 29.36 30.18 402,243 +0.27(+0.89%)
Jul 10, 2019 30.17 30.17 29.86 29.91 79,901 -0.10(-0.33%)
Jul 09, 2019 29.87 30.02 29.64 30.01 110,316 -0.05(-0.16%)
Jul 08, 2019 30.09 30.37 29.86 30.06 108,836 -0.17(-0.55%)
Jul 05, 2019 29.99 30.23 29.57 30.23 82,858 +0.07(+0.23%)
Jul 03, 2019 30.48 30.48 30.09 30.16 50,692 -0.22(-0.71%)
Jul 02, 2019 30.32 30.58 30.10 30.38 106,353 +0.10(+0.32%)
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.