Trimas Corp (NQ: TRS )

26.64 +0.16 (+0.60%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.15 29.20 28.11 28.32 131,288 -1.01(-3.43%)
Jan 30, 2020 29.00 29.36 28.93 29.32 72,663 +0.03(+0.10%)
Jan 29, 2020 29.42 29.61 29.25 29.29 82,637 -0.18(-0.60%)
Jan 28, 2020 29.51 29.62 29.30 29.47 98,084 +0.05(+0.17%)
Jan 27, 2020 29.37 29.69 29.27 29.42 118,638 -0.38(-1.29%)
Jan 24, 2020 30.15 30.21 29.63 29.80 119,113 -0.33(-1.08%)
Jan 23, 2020 30.04 30.23 29.68 30.13 121,840 -0.04(-0.13%)
Jan 22, 2020 30.40 30.51 30.00 30.17 108,661 -0.12(-0.39%)
Jan 21, 2020 30.97 31.04 30.27 30.29 93,331 -0.83(-2.66%)
Jan 17, 2020 31.55 31.55 31.04 31.12 100,241 -0.24(-0.75%)
Jan 16, 2020 31.06 31.39 31.00 31.35 109,399 +0.47(+1.53%)
Jan 15, 2020 30.49 30.90 30.46 30.88 188,491 +0.32(+1.03%)
Jan 14, 2020 30.67 30.86 30.49 30.56 123,063 -0.19(-0.61%)
Jan 13, 2020 30.59 30.77 30.49 30.75 90,997 +0.15(+0.48%)
Jan 10, 2020 30.86 30.90 30.51 30.60 110,692 -0.23(-0.74%)
Jan 09, 2020 30.99 31.07 30.74 30.83 103,088 -0.06(-0.19%)
Jan 08, 2020 30.86 30.99 30.64 30.89 156,510 +0.02(+0.08%)
Jan 07, 2020 30.97 31.13 30.74 30.86 158,248 -0.25(-0.81%)
Jan 06, 2020 31.16 31.28 30.82 31.12 172,959 -0.19(-0.60%)
Jan 03, 2020 30.47 31.39 30.43 31.30 229,196 +0.60(+1.96%)
Jan 02, 2020 31.15 31.23 30.58 30.70 233,192 -0.26(-0.83%)
Dec 31, 2019 30.80 31.10 30.70 30.96 108,358 +0.17(+0.54%)
Dec 30, 2019 30.82 30.99 30.54 30.79 189,583 +0.02(+0.06%)
Dec 27, 2019 31.00 31.02 30.67 30.77 113,533 -0.19(-0.61%)
Dec 26, 2019 30.96 31.08 30.54 30.96 134,454 +0.06(+0.19%)
Dec 24, 2019 31.00 31.09 30.42 30.90 124,186 -0.07(-0.22%)
Dec 23, 2019 30.51 31.08 30.12 30.97 270,928 +0.41(+1.35%)
Dec 20, 2019 31.23 31.41 30.47 30.55 315,234 -0.55(-1.77%)
Dec 19, 2019 31.02 31.33 30.79 31.11 147,411 +0.03(+0.09%)
Dec 18, 2019 31.27 31.27 30.81 31.08 93,262 -0.05(-0.16%)
Dec 17, 2019 31.22 31.38 31.01 31.13 127,556 -0.02(-0.08%)
Dec 16, 2019 31.30 31.52 31.12 31.15 148,318 +0.16(+0.52%)
Dec 13, 2019 31.00 31.23 30.73 30.99 92,328 -0.04(-0.13%)
Dec 12, 2019 30.49 31.13 30.32 31.03 134,176 +0.53(+1.75%)
Dec 11, 2019 30.28 30.55 30.00 30.49 80,408 +0.37(+1.24%)
Dec 10, 2019 30.06 30.22 29.93 30.12 178,207 -0.02(-0.07%)
Dec 09, 2019 30.53 30.58 30.02 30.14 295,000 -0.38(-1.26%)
Dec 06, 2019 30.66 30.97 30.47 30.52 152,595 +0.19(+0.62%)
Dec 05, 2019 30.32 30.73 30.19 30.34 144,638 +0.19(+0.62%)
Dec 04, 2019 30.33 30.53 30.10 30.15 163,829 -0.16(-0.52%)
Dec 03, 2019 30.50 30.50 30.16 30.31 123,239 -0.36(-1.19%)
Dec 02, 2019 30.60 30.96 30.44 30.67 205,863 +0.14(+0.45%)
Nov 29, 2019 30.74 30.78 30.47 30.53 32,974 -0.29(-0.93%)
Nov 27, 2019 30.62 30.92 30.32 30.82 122,765 +0.24(+0.77%)
Nov 26, 2019 30.61 30.90 30.36 30.58 116,972 -0.13(-0.42%)
Nov 25, 2019 29.95 30.82 29.65 30.71 153,569 +0.84(+2.80%)
Nov 22, 2019 29.80 29.94 29.74 29.87 108,358 -0.02(-0.07%)
Nov 21, 2019 30.10 30.19 29.73 29.89 130,684 -0.24(-0.79%)
Nov 20, 2019 30.30 30.76 29.98 30.13 195,278 -0.32(-1.04%)
Nov 19, 2019 30.37 30.69 30.14 30.45 471,855 +0.07(+0.23%)
Nov 18, 2019 30.59 30.72 30.21 30.38 86,214 -0.37(-1.22%)
Nov 15, 2019 30.65 30.77 30.47 30.75 141,840 +0.34(+1.10%)
Nov 14, 2019 30.72 30.90 30.38 30.42 83,433 -0.40(-1.31%)
Nov 13, 2019 30.80 30.93 30.34 30.82 159,113 -0.04(-0.13%)
Nov 12, 2019 30.94 31.33 30.65 30.86 178,197 +0.01(+0.03%)
Nov 11, 2019 30.76 31.08 30.67 30.85 98,576 -0.02(-0.06%)
Nov 08, 2019 30.66 31.17 30.49 30.87 178,365 +0.02(+0.06%)
Nov 07, 2019 30.46 30.98 30.31 30.85 124,828 +0.64(+2.12%)
Nov 06, 2019 30.23 30.37 29.97 30.21 140,062 +0.06(+0.20%)
Nov 05, 2019 29.65 30.18 29.39 30.15 202,714 +0.25(+0.82%)
Nov 04, 2019 30.95 30.95 29.49 29.90 281,947 -2.66(-8.17%)
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.