Get the Stockscreener App
26.38
0.19%
-0.05
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 November 27, 2024, is $26.38.
- 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 78.73% to $26.38 now.
- The 52-week high stock price for TRS is $28.51, representing a 8.07% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for TRS is $22.45, indicating a -14.90% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Trimas Corporation (TRS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $26.94 | $26.22 | $0.72 | 494,216.0 | -0.19% |
| Nov 26, 2024 | $26.92 | $26.34 | $0.58 | 194,140.0 | -2.07% |
| Nov 25, 2024 | $27.63 | $26.89 | $0.74 | 265,942.0 | +0.15% |
| Nov 22, 2024 | $27.02 | $26.32 | $0.695 | 118,608.0 | +1.35% |
| Nov 21, 2024 | $26.91 | $26.19 | $0.715 | 149,616.0 | +0.80% |
| Nov 20, 2024 | $26.56 | $25.86 | $0.695 | 262,451.0 | +0.65% |
| Nov 19, 2024 | $26.29 | $25.76 | $0.53 | 176,378.0 | +2.34% |
| Nov 18, 2024 | $25.89 | $25.56 | $0.33 | 202,000.0 | +0.27% |
| Nov 15, 2024 | $25.95 | $25.36 | $0.59 | 286,431.0 | -0.16% |
| Nov 14, 2024 | $26.64 | $25.45 | $1.19 | 533,805.0 | -3.44% |
| Nov 13, 2024 | $27.31 | $26.47 | $0.839 | 270,011.0 | -2.14% |
| Nov 12, 2024 | $27.97 | $26.95 | $1.02 | 242,793.0 | -2.73% |
| Nov 11, 2024 | $27.87 | $27.41 | $0.465 | 147,537.0 | +1.87% |
| Nov 08, 2024 | $27.78 | $27.27 | $0.51 | 165,249.0 | -0.26% |
| Nov 07, 2024 | $27.76 | $27.29 | $0.47 | 305,499.0 | +0.18% |
| Nov 06, 2024 | $28.06 | $27.08 | $0.98 | 722,850.0 | +4.43% |
| Nov 05, 2024 | $26.24 | $24.94 | $1.30 | 500,933.0 | +5.27% |
| Nov 04, 2024 | $27.93 | $24.73 | $3.20 | 576,584.0 | -8.09% |
| Nov 01, 2024 | $27.32 | $26.86 | $0.465 | 194,337.0 | +0.78% |
| Oct 31, 2024 | $27.40 | $26.85 | $0.55 | 127,314.0 | -1.40% |
| Oct 30, 2024 | $27.62 | $27.11 | $0.505 | 201,682.0 | -0.07% |
| Oct 29, 2024 | $27.48 | $27.23 | $0.255 | 120,728.0 | -0.40% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.06 | $24.73 | $3.32 | 6,303,596.0 | -1.75% |
| 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% |
Trimas Corporation Stock (TRS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.97 | $26.35 | $2.62 | 2,581,387.0 | +1.43% |
| Nov, 2022 | $27.64 | $23.32 | $4.32 | 2,166,153.0 | +19.69% |
| Oct, 2022 | $29.27 | $21.41 | $7.86 | 2,681,273.0 | -8.86% |
| Sep, 2022 | $27.88 | $24.59 | $3.29 | 2,541,654.0 | -8.90% |
| Aug, 2022 | $31.34 | $27.12 | $4.22 | 1,596,303.0 | -7.03% |
| Jul, 2022 | $30.01 | $23.85 | $6.16 | 1,675,839.0 | +6.90% |
| Jun, 2022 | $30.15 | $25.06 | $5.09 | 3,294,668.0 | -1.74% |
| May, 2022 | $29.74 | $26.06 | $3.68 | 4,021,056.0 | -4.60% |
| Apr, 2022 | $33.50 | $29.47 | $4.03 | 1,915,716.0 | -7.95% |
| Mar, 2022 | $33.69 | $30.40 | $3.29 | 2,176,434.0 | -1.29% |
| Feb, 2022 | $35.13 | $30.98 | $4.16 | 1,533,757.0 | -6.47% |
| Jan, 2022 | $37.65 | $33.28 | $4.37 | 1,587,580.0 | -6.05% |
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):