Trimas Corp (NQ: TRS )

26.66 +0.18 (+0.68%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.83 22.93 21.64 22.77 376,964 +0.70(+3.17%)
Mar 30, 2020 22.73 22.93 21.72 22.07 251,373 -0.57(-2.53%)
Mar 27, 2020 22.82 22.95 21.61 22.64 273,027 -0.97(-4.09%)
Mar 26, 2020 21.71 23.65 21.71 23.61 556,565 +2.09(+9.71%)
Mar 25, 2020 21.77 22.95 21.52 21.52 530,513 -0.36(-1.67%)
Mar 24, 2020 21.69 22.10 20.26 21.88 482,569 +1.14(+5.51%)
Mar 23, 2020 20.97 21.24 19.70 20.74 357,578 +0.01(+0.05%)
Mar 20, 2020 22.41 22.65 20.47 20.73 502,122 -1.77(-7.88%)
Mar 19, 2020 21.67 24.15 21.20 22.50 347,009 +0.71(+3.26%)
Mar 18, 2020 24.59 24.73 21.18 21.79 387,174 -3.14(-12.61%)
Mar 17, 2020 21.85 24.94 21.69 24.94 334,987 +3.22(+14.84%)
Mar 16, 2020 21.07 22.90 20.48 21.71 292,162 -1.23(-5.37%)
Mar 13, 2020 22.71 23.83 22.40 22.95 435,971 +1.16(+5.34%)
Mar 12, 2020 22.02 23.22 21.24 21.78 409,818 -0.77(-3.41%)
Mar 11, 2020 22.33 22.66 22.15 22.55 345,443 -0.49(-2.14%)
Mar 10, 2020 23.04 23.25 21.91 23.04 362,434 +0.62(+2.77%)
Mar 09, 2020 22.67 22.92 21.65 22.42 393,322 -1.70(-7.03%)
Mar 06, 2020 24.44 25.01 23.92 24.12 189,830 -0.95(-3.78%)
Mar 05, 2020 26.11 26.22 24.94 25.06 291,449 -1.61(-6.02%)
Mar 04, 2020 26.35 26.71 25.91 26.67 229,988 +0.36(+1.39%)
Mar 03, 2020 26.23 26.94 25.74 26.31 357,689 -0.06(-0.22%)
Mar 02, 2020 25.04 26.51 25.04 26.37 251,582 +1.38(+5.52%)
Feb 28, 2020 23.53 24.99 23.08 24.99 355,818 +0.34(+1.40%)
Feb 27, 2020 26.27 26.27 23.65 24.64 251,937 -2.99(-10.81%)
Feb 26, 2020 27.82 28.18 27.42 27.63 122,594 -0.01(-0.04%)
Feb 25, 2020 28.28 28.29 27.48 27.64 170,003 -0.64(-2.27%)
Feb 24, 2020 28.43 28.58 28.28 28.28 78,409 -0.95(-3.24%)
Feb 21, 2020 29.08 29.36 28.88 29.22 92,835 +0.20(+0.68%)
Feb 20, 2020 28.31 29.07 28.31 29.03 169,875 +0.62(+2.19%)
Feb 19, 2020 28.34 28.48 28.20 28.41 76,575 +0.18(+0.63%)
Feb 18, 2020 27.93 28.31 27.80 28.23 145,451 +0.20(+0.70%)
Feb 14, 2020 28.32 28.32 27.98 28.03 124,896 -0.29(-1.01%)
Feb 13, 2020 28.30 28.47 28.00 28.32 88,232 -0.04(-0.14%)
Feb 12, 2020 28.47 28.50 28.35 28.36 53,440 +0.11(+0.38%)
Feb 11, 2020 28.20 28.53 28.15 28.25 73,303 +0.16(+0.56%)
Feb 10, 2020 28.01 28.16 27.73 28.09 70,359 +0.06(+0.21%)
Feb 07, 2020 28.30 28.30 27.67 28.03 160,305 -0.43(-1.52%)
Feb 06, 2020 29.05 29.10 28.32 28.46 98,531 -0.40(-1.40%)
Feb 05, 2020 29.28 29.29 28.81 28.87 145,200 -0.22(-0.75%)
Feb 04, 2020 28.83 29.23 28.56 29.09 124,515 +0.63(+2.22%)
Feb 03, 2020 28.43 28.79 28.12 28.45 90,985 +0.14(+0.49%)
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%)
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.