Get the Stockscreener App
24.11
0.58%
-0.14
After Hours:
24.11
Trimas Corporation Stock (TRS) Price History
The historical daily chart and data for Trimas Corporation stock (TRS), show that the latest closing stock price as of February 06, 2025, is $24.11.
- Trimas Corporation all-time high stock price is $38.72, occurred on November 12, 2021.
- The lowest Trimas Corporation stock price recorded was $14.76 on February 16, 2016. Since then, Trimas Corporation's stock price has risen over 63.35% to $24.11 now.
- The 52-week high stock price for TRS is $28.51, representing a 18.25% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for TRS is $22.23, indicating a -7.78% decrease from the current share price, occurred on January 08, 2025.
- The closing price of Trimas Corporation (TRS) stock in the beginning of 2024 was $36.91. The stock closed the year at $27.74, a loss of over -24.84% for the year.
The table below shows more information about TRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $24.46 | $24.07 | $0.39 | 144,285.0 | -0.58% |
| Feb 05, 2025 | $24.43 | $24.08 | $0.345 | 154,353.0 | +0.21% |
| Feb 04, 2025 | $24.26 | $23.84 | $0.42 | 157,794.0 | +1.09% |
| Feb 03, 2025 | $24.12 | $23.53 | $0.595 | 193,101.0 | -1.48% |
| Jan 31, 2025 | $24.97 | $24.25 | $0.72 | 227,924.0 | -0.69% |
| Jan 30, 2025 | $24.88 | $24.43 | $0.4519 | 203,346.0 | -0.08% |
| Jan 29, 2025 | $24.76 | $23.85 | $0.91 | 210,713.0 | -0.73% |
| Jan 28, 2025 | $25.42 | $24.66 | $0.7602 | 322,153.0 | -1.79% |
| Jan 27, 2025 | $25.82 | $24.99 | $0.835 | 343,629.0 | -1.10% |
| Jan 24, 2025 | $25.72 | $25.26 | $0.46 | 315,933.0 | -0.08% |
| Jan 23, 2025 | $25.46 | $24.45 | $1.02 | 255,083.0 | +3.33% |
| Jan 22, 2025 | $24.79 | $24.29 | $0.50 | 180,596.0 | -1.56% |
| Jan 21, 2025 | $25.33 | $24.45 | $0.88 | 173,337.0 | +3.09% |
| Jan 17, 2025 | $24.32 | $23.88 | $0.445 | 184,475.0 | +1.68% |
| Jan 16, 2025 | $23.90 | $23.40 | $0.50 | 104,143.0 | +1.27% |
| Jan 15, 2025 | $23.72 | $23.39 | $0.325 | 152,851.0 | +1.73% |
| Jan 14, 2025 | $24.57 | $22.81 | $1.76 | 201,193.0 | +0.96% |
| Jan 13, 2025 | $23.02 | $22.59 | $0.43 | 268,577.0 | +0.57% |
| Jan 10, 2025 | $23.18 | $22.66 | $0.525 | 267,560.0 | -1.43% |
| Jan 08, 2025 | $23.15 | $22.23 | $0.915 | 236,373.0 | +1.67% |
Trimas Corporation Stock (TRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trimas Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trimas Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trimas Corporation Stock (TRS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $24.46 | $23.53 | $0.93 | 793,818.0 | -0.78% |
| Jan, 2025 | $25.82 | $22.23 | $3.59 | 4,590,946.0 | -1.18% |
Trimas Corporation Stock (TRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.77 | $24.14 | $2.63 | 3,618,038.0 | -7.38% |
| Nov, 2024 | $28.06 | $24.73 | $3.32 | 6,117,762.0 | -1.60% |
| Oct, 2024 | $28.51 | $24.18 | $4.33 | 8,202,754.0 | +5.17% |
| Sep, 2024 | $26.16 | $24.18 | $1.98 | 7,074,133.0 | +0.08% |
| Aug, 2024 | $25.53 | $22.45 | $3.08 | 6,260,564.0 | +3.78% |
| Jul, 2024 | $27.88 | $23.74 | $4.14 | 3,980,809.0 | -3.83% |
| Jun, 2024 | $27.03 | $25.02 | $2.01 | 2,813,662.0 | -3.98% |
| May, 2024 | $27.89 | $25.73 | $2.16 | 4,160,278.0 | +2.42% |
| Apr, 2024 | $27.04 | $25.03 | $2.01 | 5,716,806.0 | -2.77% |
| Mar, 2024 | $26.94 | $23.29 | $3.65 | 4,886,640.0 | +13.74% |
| Feb, 2024 | $25.98 | $22.73 | $3.25 | 5,525,565.0 | -4.78% |
| Jan, 2024 | $26.19 | $23.68 | $2.51 | 3,767,938.0 | -2.57% |
Trimas Corporation Stock (TRS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.72 | $24.86 | $2.86 | 5,582,471.0 | -1.17% |
| Nov, 2023 | $25.82 | $23.12 | $2.70 | 3,330,643.0 | +5.87% |
| Oct, 2023 | $24.95 | $22.59 | $2.36 | 2,677,460.0 | -2.22% |
| Sep, 2023 | $26.89 | $23.87 | $3.02 | 1,812,972.0 | -5.50% |
| Aug, 2023 | $26.86 | $25.04 | $1.82 | 2,109,863.0 | +1.71% |
| Jul, 2023 | $28.93 | $25.71 | $3.22 | 2,592,849.0 | -6.29% |
| Jun, 2023 | $29.07 | $25.16 | $3.91 | 2,588,319.0 | +8.61% |
| May, 2023 | $26.70 | $24.76 | $1.94 | 2,055,703.0 | -0.39% |
| Apr, 2023 | $28.26 | $25.09 | $3.17 | 1,500,003.0 | -8.79% |
| Mar, 2023 | $30.33 | $26.15 | $4.18 | 3,017,688.0 | -7.10% |
| Feb, 2023 | $31.89 | $28.42 | $3.46 | 2,425,977.0 | -2.60% |
| Jan, 2023 | $30.91 | $27.11 | $3.80 | 2,304,633.0 | +10.99% |
1.35%
2.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):