Dark

TRS
Trimas Corporation
stock NASDAQ

Market Open

Jul 18, 2025 2:00:54 PM EDT

30.23USD+0.616%(+0.19)139,257

30.18Bid 30.29Ask 0.11Spread

Pre-market

Jul 15, 2025 8:30:30 AM EDT

30.30USD+0.866%(+0.26)0

After-hours

Jul 17, 2025 4:00:30 PM EDT

30.04USD+0.033%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	30.06	30.5200	30.0600	30.230	+0.632%	139,257	0.000%
2025-07-17	29.46	30.1600	29.4000	30.040	+2.107%	549,800	+0.632%
2025-07-16	29.52	29.7775	29.0650	29.420	+0.273%	246,989	+2.753%
2025-07-15	30.36	30.3800	29.3300	29.340	-3.168%	224,172	+3.033%
2025-07-14	29.83	30.4300	29.5500	30.300	+0.631%	375,056	-0.231%
2025-07-11	30.00	30.2400	29.6500	30.110	+0.133%	263,236	+0.399%
2025-07-10	29.84	30.2500	29.5500	30.070	+0.350%	221,400	+0.532%
2025-07-09	29.67	30.0000	29.3900	29.965	+1.199%	368,912	+0.884%
2025-07-08	29.76	29.7800	28.9764	29.610	-0.337%	168,602	+2.094%
2025-07-07	29.65	30.0000	29.5500	29.710	-0.868%	197,669	+1.750%
2025-07-03	29.76	30.0000	29.5300	29.970	+0.706%	142,067	+0.868%
2025-07-02	29.11	30.1200	29.0500	29.760	+2.444%	395,301	+1.579%
2025-07-01	28.43	29.2250	28.4300	29.050	+1.538%	255,277	+4.062%
2025-06-30	28.50	28.7100	28.0250	28.610	+0.810%	364,732	+5.662%
2025-06-27	28.39	28.7700	27.9750	28.380	+0.496%	1,670,537	+6.519%
2025-06-26	27.76	28.2800	27.6400	28.240	+2.319%	442,137	+7.047%
2025-06-25	27.88	27.8800	27.5300	27.600	-1.004%	241,845	+9.529%
2025-06-24	28.00	28.0700	27.5389	27.880	0.000%	322,638	+8.429%
2025-06-23	27.19	27.8900	26.9100	27.880	+2.575%	339,416	+8.429%
2025-06-20	27.46	27.8500	27.0100	27.180	-0.147%	536,360	+11.221%
2025-06-18	26.78	27.2400	26.6800	27.220	+1.378%	491,307	+11.058%
2025-06-17	26.79	27.0800	26.6800	26.850	-0.703%	323,531	+12.588%
2025-06-16	27.07	27.4450	26.5700	27.040	+0.858%	264,200	+11.797%
2025-06-13	27.12	27.3900	26.1600	26.810	-1.974%	279,596	+12.756%
2025-06-12	27.50	27.7150	27.2500	27.350	-1.013%	353,251	+10.530%
2025-06-11	27.15	27.8600	26.9750	27.630	+1.993%	753,805	+9.410%
2025-06-10	26.75	27.4700	26.7500	27.090	+1.007%	774,372	+11.591%
2025-06-09	26.14	26.8700	25.9200	26.820	+3.392%	537,771	+12.714%
2025-06-06	25.98	26.1500	25.8000	25.940	+1.032%	158,454	+16.538%
2025-06-05	25.80	26.1500	25.5800	25.675	-0.253%	192,446	+17.741%
2025-06-04	26.33	26.5000	25.7200	25.740	-2.389%	192,760	+17.444%
2025-06-03	25.93	26.4800	25.5900	26.370	+1.815%	305,991	+14.638%
2025-06-02	26.20	26.7500	25.7900	25.900	-1.782%	253,611	+16.718%
2025-05-30	26.50	26.6300	26.0700	26.370	-0.939%	331,894	+14.638%
2025-05-29	26.62	26.7300	26.3800	26.620	+0.415%	193,725	+13.561%
2025-05-28	26.42	26.6000	26.3500	26.510	-0.226%	181,435	+14.032%
2025-05-27	26.33	26.6400	25.8889	26.570	+4.524%	332,995	+13.775%
2025-05-23	25.77	25.8110	25.3500	25.420	-2.531%	242,372	+18.922%
2025-05-22	26.34	26.3400	25.7100	26.080	+1.676%	409,837	+15.913%
2025-05-21	25.54	25.7500	25.0300	25.650	-0.697%	775,718	+17.856%
2025-05-20	25.84	25.8600	25.3500	25.830	+0.039%	488,215	+17.034%
2025-05-19	24.64	25.8500	24.5600	25.820	+3.570%	764,284	+17.080%
2025-05-16	24.72	25.1200	24.3600	24.930	+0.809%	486,954	+21.260%
2025-05-15	24.10	24.8100	24.1000	24.730	+2.529%	420,864	+22.240%
2025-05-14	24.10	24.3000	23.6500	24.120	-0.041%	409,623	+25.332%
2025-05-13	24.57	24.7450	24.0900	24.130	-1.671%	347,841	+25.280%
2025-05-12	25.18	25.4300	24.4600	24.540	+1.363%	356,824	+23.187%
2025-05-09	24.50	24.5400	24.0500	24.210	-1.264%	285,834	+24.866%
2025-05-08	24.60	24.9200	24.3000	24.520	+0.410%	254,923	+23.287%
2025-05-07	24.78	25.1250	24.2950	24.420	-0.732%	213,643	+23.792%
2025-05-06	24.35	24.8000	24.3498	24.600	-0.162%	288,613	+22.886%
2025-05-05	25.01	25.6000	24.6400	24.640	-0.444%	304,391	+22.687%
2025-05-02	24.39	25.2400	24.1990	24.750	+2.273%	408,785	+22.141%
2025-05-01	23.84	24.6000	23.8400	24.200	+0.624%	604,439	+24.917%
2025-04-30	23.30	24.1800	22.6700	24.050	+1.993%	965,679	+25.696%
2025-04-29	24.45	24.4500	22.1700	23.580	+12.339%	858,821	+28.202%
2025-04-28	21.43	21.7600	20.9500	20.990	-1.594%	745,819	+44.021%
2025-04-25	21.44	21.6300	20.8100	21.330	-0.281%	712,885	+41.725%
2025-04-24	21.03	21.8000	20.5850	21.390	+1.906%	1,619,455	+41.328%
2025-04-23	20.89	21.7750	20.6000	20.990	+0.962%	735,308	+44.021%
2025-04-22	20.34	20.9350	19.9750	20.790	+2.717%	312,955	+45.406%
2025-04-21	21.29	22.0750	20.0500	20.240	-1.795%	311,277	+49.358%
2025-04-17	20.22	20.6800	20.2200	20.610	+1.577%	286,499	+46.676%
2025-04-16	20.49	21.7500	19.9800	20.290	-1.409%	321,941	+48.990%
2025-04-15	20.82	21.1000	20.4500	20.580	-2.000%	360,596	+46.890%
2025-04-14	22.10	22.6250	20.8400	21.000	-0.803%	305,710	+43.952%
2025-04-11	20.86	22.2800	20.3300	21.170	+1.877%	178,514	+42.796%
2025-04-10	20.81	21.2900	20.4400	20.780	-3.169%	225,319	+45.476%
2025-04-09	19.73	21.8300	19.4500	21.460	+7.839%	367,405	+40.867%
2025-04-08	20.83	21.1541	19.5400	19.900	-2.737%	458,251	+51.910%
2025-04-07	20.78	21.7650	20.0700	20.460	-3.718%	400,032	+47.752%
2025-04-04	21.91	22.7150	20.6300	21.250	-4.922%	390,258	+42.259%
2025-04-03	22.99	23.0600	22.3200	22.350	-5.176%	295,739	+35.257%
2025-04-02	23.20	23.6100	23.0100	23.570	+0.512%	188,297	+28.256%
2025-04-01	23.47	23.7250	23.1100	23.450	+0.085%	263,801	+28.913%
2025-03-31	23.24	23.5400	22.9000	23.430	+0.429%	288,024	+29.023%
2025-03-28	23.21	23.6100	22.8150	23.330	+0.474%	375,960	+29.576%
2025-03-27	23.90	24.0700	23.2000	23.220	-3.008%	253,971	+30.189%
2025-03-26	23.47	24.0750	23.4700	23.940	+2.003%	224,646	+26.274%
2025-03-25	23.60	24.5900	23.1900	23.470	-0.635%	358,573	+28.803%
2025-03-24	24.36	24.9550	23.5050	23.620	-2.598%	412,971	+27.985%
2025-03-21	25.00	25.0600	24.1800	24.250	-3.000%	640,100	+24.660%
2025-03-20	24.69	25.3900	24.4550	25.000	-1.536%	404,570	+20.920%
2025-03-19	25.00	25.5500	24.8400	25.390	+1.357%	276,398	+19.063%
2025-03-18	24.99	25.3100	24.8400	25.050	+0.160%	431,101	+20.679%
2025-03-17	24.20	25.0590	24.2000	25.010	+3.561%	349,620	+20.872%
2025-03-14	24.19	24.9500	23.7800	24.150	+0.667%	312,257	+25.176%
2025-03-13	24.30	24.5800	23.8100	23.990	-1.922%	382,338	+26.011%
2025-03-12	24.50	24.7600	24.0200	24.460	+2.002%	568,526	+23.590%
2025-03-11	24.18	24.1800	23.2700	23.980	-0.704%	358,335	+26.063%
2025-03-10	23.97	24.4900	23.5700	24.150	-0.412%	1,109,475	+25.176%
2025-03-07	23.13	24.2700	22.8000	24.250	+5.206%	811,174	+24.660%
2025-03-06	22.80	23.1100	22.3700	23.050	+0.743%	483,598	+31.150%
2025-03-05	21.89	22.9300	21.8100	22.880	+4.523%	645,007	+32.124%
2025-03-04	20.96	21.9000	20.5100	21.890	+4.437%	841,042	+38.100%
2025-03-03	20.49	21.1400	20.3750	20.960	+2.294%	529,984	+44.227%
2025-02-28	20.67	21.3300	20.2350	20.490	-0.098%	531,181	+47.535%
2025-02-27	20.56	20.8841	19.3300	20.510	-6.219%	1,152,452	+47.392%
2025-02-26	22.26	22.4350	21.8250	21.870	-2.016%	348,192	+38.226%
2025-02-25	22.12	22.5650	21.9850	22.320	+1.455%	304,524	+35.439%
2025-02-24	22.82	22.8300	21.9700	22.000	-2.612%	354,061	+37.409%
2025-02-21	23.47	23.5300	22.4950	22.590	-2.713%	300,931	+33.820%
2025-02-20	23.57	23.6650	22.9300	23.220	-1.610%	323,147	+30.189%
2025-02-19	23.79	24.0000	23.4500	23.600	-0.632%	740,030	+28.093%
2025-02-18	23.85	24.3200	23.4500	23.750	-0.544%	2,417,232	+27.284%
2025-02-14	24.09	24.1800	23.8100	23.880	-0.459%	129,012	+26.591%
2025-02-13	24.16	24.4500	23.7800	23.990	+0.968%	172,458	+26.011%
2025-02-12	23.89	24.1100	23.6900	23.760	-2.222%	207,907	+27.231%
2025-02-11	23.73	24.3200	23.7200	24.300	+1.166%	167,291	+24.403%
2025-02-10	24.17	24.4050	23.9450	24.020	+1.094%	363,093	+25.853%
2025-02-07	24.04	24.2700	23.5400	23.760	-1.452%	292,280	+27.231%
2025-02-06	24.37	24.4600	24.0700	24.110	-0.577%	144,285	+25.384%
2025-02-05	24.36	24.4250	24.0800	24.250	+0.207%	154,353	+24.660%
2025-02-04	23.84	24.2600	23.8400	24.200	+1.086%	157,815	+24.917%
2025-02-03	23.90	24.1250	23.5300	23.940	-1.481%	193,101	+26.274%
2025-01-31	24.64	24.9700	24.2500	24.300	-0.695%	228,024	+24.403%
2025-01-30	24.62	24.8819	24.4300	24.470	-0.082%	203,347	+23.539%
2025-01-29	24.55	24.7600	23.8500	24.490	-0.730%	210,713	+23.438%
2025-01-28	25.20	25.4202	24.6600	24.670	-1.791%	322,246	+22.537%
2025-01-27	25.41	25.8250	24.9900	25.120	-1.102%	343,629	+20.342%
2025-01-24	25.44	25.7200	25.2600	25.400	-0.079%	315,933	+19.016%
2025-01-23	24.57	25.4600	24.4450	25.420	+3.333%	255,083	+18.922%
2025-01-22	24.79	24.7900	24.2900	24.600	-1.561%	180,596	+22.886%
2025-01-21	24.45	25.3300	24.4500	24.990	+3.094%	173,337	+20.968%
2025-01-17	24.03	24.3250	23.8800	24.240	+1.678%	184,475	+24.711%
2025-01-16	23.53	23.9000	23.4000	23.840	+1.274%	104,143	+26.804%
2025-01-15	23.55	23.7200	23.3950	23.540	+1.729%	152,851	+28.420%
2025-01-14	23.04	24.5700	22.8100	23.140	+0.960%	201,193	+30.640%
2025-01-13	22.65	23.0200	22.5900	22.920	+0.570%	268,577	+31.894%
2025-01-10	23.00	23.1850	22.6600	22.790	-1.427%	267,560	+32.646%
2025-01-08	22.69	23.1500	22.2350	23.120	+1.671%	236,373	+30.753%
2025-01-07	22.97	23.2400	22.6700	22.740	-1.259%	299,820	+32.938%
2025-01-06	23.17	23.7600	22.5900	23.030	-3.962%	285,776	+31.264%
2025-01-03	23.98	24.0300	23.4600	23.980	+0.587%	201,308	+26.063%
2025-01-02	24.80	24.9150	23.7300	23.840	-3.050%	156,156	+26.804%
2024-12-31	24.46	24.8800	24.3900	24.590	+0.490%	122,778	+22.936%
2024-12-30	24.42	24.5800	24.1350	24.470	-0.366%	162,024	+23.539%
2024-12-27	24.69	24.9400	24.3300	24.560	-1.207%	130,140	+23.086%
2024-12-26	24.38	24.9400	24.3800	24.860	+1.098%	157,855	+21.601%
2024-12-24	24.60	24.6400	24.3800	24.590	+0.204%	52,163	+22.936%
2024-12-23	24.41	24.6000	24.1900	24.540	+0.082%	154,048	+23.187%
2024-12-20	24.49	25.1200	24.3400	24.520	-0.769%	472,207	+23.287%
2024-12-19	24.85	25.1000	24.5100	24.710	-0.242%	222,200	+22.339%
2024-12-18	25.44	25.4750	24.5650	24.770	-2.017%	380,508	+22.043%
2024-12-17	25.67	26.0350	25.1900	25.280	-2.394%	233,921	+19.581%
2024-12-16	25.96	26.2900	25.8442	25.900	-0.461%	151,120	+16.718%
2024-12-13	25.89	26.1400	25.7724	26.020	+0.077%	131,102	+16.180%
2024-12-12	26.14	26.3100	25.8900	26.000	-0.725%	110,854	+16.269%
2024-12-11	26.32	26.5650	26.0900	26.190	+0.153%	176,299	+15.426%
2024-12-10	25.73	26.2950	25.4450	26.150	+1.632%	188,514	+15.602%
2024-12-09	25.91	26.1350	25.7100	25.730	-0.541%	125,398	+17.489%
2024-12-06	26.51	26.5900	25.8250	25.870	-1.747%	192,746	+16.853%
2024-12-05	26.40	26.4500	26.0500	26.330	-0.978%	189,922	+14.812%
2024-12-04	26.49	26.6700	26.2880	26.590	+0.075%	109,129	+13.689%
2024-12-03	26.66	26.7400	26.3050	26.570	-0.075%	159,397	+13.775%
2024-12-02	26.56	26.7700	26.3500	26.590	+0.643%	155,524	+13.689%
2024-11-29	26.54	26.6475	26.3600	26.420	+0.152%	308,382	+14.421%
2024-11-27	26.67	26.9400	26.2200	26.380	-0.189%	494,216	+14.594%
2024-11-26	26.92	26.9200	26.3400	26.430	-2.075%	194,140	+14.378%
2024-11-25	27.17	27.6300	26.8900	26.990	+0.148%	265,942	+12.004%
2024-11-22	26.55	27.0200	26.3250	26.950	+1.354%	118,608	+12.171%
2024-11-21	26.34	26.9050	26.1900	26.590	+0.796%	149,616	+13.689%
2024-11-20	26.14	26.5600	25.8650	26.380	+0.649%	262,451	+14.594%
2024-11-19	26.29	26.2900	25.7600	26.210	+2.343%	176,378	+15.338%
2024-11-18	25.56	25.8900	25.5600	25.610	+0.274%	202,000	+18.040%
2024-11-15	25.73	25.9500	25.3600	25.540	-0.156%	286,431	+18.363%
2024-11-14	26.64	26.6400	25.4500	25.580	-3.435%	533,805	+18.178%
2024-11-13	27.30	27.3100	26.4710	26.490	-2.143%	270,011	+14.119%
2024-11-12	27.82	27.9700	26.9500	27.070	-2.731%	242,793	+11.673%
2024-11-11	27.63	27.8700	27.4050	27.830	+1.867%	147,537	+8.624%
2024-11-08	27.47	27.7800	27.2700	27.320	-0.256%	165,250	+10.652%
2024-11-07	27.29	27.7600	27.2900	27.390	+0.183%	305,499	+10.369%
2024-11-06	27.30	28.0600	27.0800	27.340	+4.431%	722,850	+10.571%
2024-11-05	24.94	26.2400	24.9400	26.180	+5.267%	500,933	+15.470%
2024-11-04	26.36	27.9300	24.7350	24.870	-8.093%	576,584	+21.552%
2024-11-01	27.01	27.3250	26.8600	27.060	+0.782%	194,537	+11.715%
2024-10-31	27.25	27.4000	26.8500	26.850	-1.396%	127,314	+12.588%
2024-10-30	27.21	27.6200	27.1150	27.230	-0.073%	201,696	+11.017%
2024-10-29	27.24	27.4850	27.2300	27.250	-0.402%	120,750	+10.936%
2024-10-28	27.40	27.5800	27.3200	27.360	+0.477%	185,785	+10.490%
2024-10-25	27.40	27.4050	27.0800	27.230	-0.329%	138,683	+11.017%
2024-10-24	27.36	27.3600	27.1200	27.320	-0.219%	188,348	+10.652%
2024-10-23	27.62	27.7625	27.2300	27.380	-0.545%	181,243	+10.409%
2024-10-22	27.88	27.8800	27.3300	27.530	-1.538%	163,615	+9.807%
2024-10-21	28.46	28.5100	27.9300	27.960	-1.271%	325,691	+8.119%
2024-10-18	28.20	28.4000	27.9446	28.320	+0.783%	258,058	+6.744%
2024-10-17	28.13	28.4500	27.9600	28.100	-0.390%	450,767	+7.580%
2024-10-16	28.10	28.3200	27.4000	28.210	+0.750%	855,597	+7.161%
2024-10-15	26.46	28.1100	26.3515	28.000	+5.382%	1,577,268	+7.964%
2024-10-14	25.94	27.0150	25.8600	26.570	+2.192%	385,375	+13.775%
2024-10-11	25.45	26.1500	25.4500	26.000	+2.161%	276,736	+16.269%
2024-10-10	25.01	25.5200	24.7800	25.450	+0.952%	820,111	+18.782%
2024-10-09	25.10	25.2400	24.8200	25.210	+0.518%	282,323	+19.913%
2024-10-08	24.83	25.0900	24.6100	25.080	+0.521%	311,491	+20.534%
2024-10-07	24.37	24.9800	24.1800	24.950	+1.837%	458,645	+21.162%
2024-10-04	25.29	25.4880	24.3400	24.500	-2.078%	170,929	+23.388%
2024-10-03	25.10	25.2700	24.9300	25.020	-0.911%	311,933	+20.823%
2024-10-02	25.25	25.3800	25.1300	25.250	-0.158%	208,378	+19.723%
2024-10-01	25.43	25.6000	25.1550	25.290	-0.940%	202,117	+19.533%
2024-09-30	25.42	25.5500	25.2400	25.530	-0.117%	168,452	+18.410%
2024-09-27	25.61	25.9000	25.3800	25.560	+0.709%	219,895	+18.271%
2024-09-26	25.44	25.7100	25.3000	25.380	+0.079%	244,233	+19.110%
2024-09-25	24.94	25.3700	24.6749	25.360	+1.521%	1,280,550	+19.203%
2024-09-24	24.93	26.1600	24.6800	24.980	+0.726%	1,086,380	+21.017%
2024-09-23	25.52	25.5600	24.7700	24.800	-2.554%	281,982	+21.895%
2024-09-20	25.61	25.8300	25.3700	25.450	-1.011%	694,700	+18.782%
2024-09-19	25.77	25.8750	25.3500	25.710	+1.902%	348,212	+17.581%
2024-09-18	25.46	25.6000	25.0900	25.230	-0.747%	367,964	+19.818%
2024-09-17	25.55	25.7300	25.0600	25.420	+0.474%	334,962	+18.922%
2024-09-16	25.29	25.4800	24.9900	25.300	+0.516%	177,285	+19.486%
2024-09-13	24.97	25.4500	24.9700	25.170	+0.882%	141,834	+20.103%
2024-09-12	24.89	25.0300	24.7300	24.950	+0.971%	140,592	+21.162%
2024-09-11	24.57	24.7200	24.4000	24.710	+0.081%	198,465	+22.339%
2024-09-10	24.60	24.7200	24.4200	24.690	+0.982%	285,481	+22.438%
2024-09-09	24.49	24.6300	24.1800	24.450	-0.407%	285,211	+23.640%
2024-09-06	24.80	24.9800	24.4400	24.550	-1.167%	199,073	+23.136%
2024-09-05	24.51	24.8600	24.3600	24.840	+1.762%	206,463	+21.699%
2024-09-04	25.10	25.3246	24.4100	24.410	-2.710%	209,664	+23.843%
2024-09-03	25.33	25.7100	24.8400	25.090	-1.646%	283,805	+20.486%
2024-08-30	25.34	25.5300	25.1700	25.510	+0.631%	306,369	+18.503%
2024-08-29	25.05	25.3800	24.8391	25.350	+1.481%	278,856	+19.250%
2024-08-28	24.73	24.9900	24.6400	24.980	+1.134%	199,146	+21.017%
2024-08-27	24.79	24.7900	24.4100	24.700	-0.604%	244,580	+22.389%
2024-08-26	24.59	25.0000	24.4200	24.850	+1.594%	183,181	+21.650%
2024-08-23	24.17	24.6700	23.9821	24.460	+2.129%	121,449	+23.590%
2024-08-22	24.03	24.4300	23.8200	23.950	-0.622%	331,634	+26.221%
2024-08-21	23.86	24.3000	23.7450	24.100	+1.006%	992,304	+25.436%
2024-08-20	24.11	24.1100	23.7650	23.860	-0.790%	159,857	+26.697%
2024-08-19	24.17	24.2900	23.9200	24.050	-0.455%	163,992	+25.696%
2024-08-16	23.88	24.3000	23.7500	24.160	+0.919%	167,570	+25.124%
2024-08-15	24.28	24.4600	23.8000	23.940	+0.800%	246,821	+26.274%
2024-08-14	23.99	24.0800	23.4400	23.750	-0.252%	309,318	+27.284%
2024-08-13	23.87	23.8700	23.5772	23.810	+0.210%	303,169	+26.963%
2024-08-12	23.85	23.8500	23.4300	23.760	+0.042%	284,052	+27.231%
2024-08-09	23.86	23.8600	23.4100	23.750	-0.042%	190,822	+27.284%
2024-08-08	24.02	24.0200	23.5000	23.760	+0.126%	260,624	+27.231%
2024-08-07	23.55	23.7700	23.4000	23.730	+2.329%	322,429	+27.391%
2024-08-06	22.94	23.3200	22.6800	23.190	+0.958%	331,151	+30.358%
2024-08-05	23.07	23.0700	22.4500	22.970	-3.325%	411,530	+31.606%
2024-08-02	23.58	23.9500	23.3500	23.760	-2.182%	301,328	+27.231%
2024-08-01	24.69	24.8500	24.1800	24.290	-1.180%	239,559	+24.455%
2024-07-31	25.19	25.4600	24.0600	24.580	-3.152%	409,610	+22.986%
2024-07-30	23.74	26.0000	23.7400	25.380	-7.101%	437,234	+19.110%
2024-07-29	27.44	27.8800	27.0400	27.320	-0.691%	287,476	+10.652%
2024-07-26	27.30	27.7100	27.1150	27.510	+1.738%	229,646	+9.887%
2024-07-25	27.20	27.5600	27.0201	27.040	-0.295%	238,356	+11.797%
2024-07-24	27.46	27.7200	26.9900	27.120	-1.704%	175,480	+11.468%
2024-07-23	26.84	27.7000	26.6700	27.590	+2.833%	197,069	+9.569%
2024-07-22	26.70	26.9000	26.2100	26.830	+0.487%	122,988	+12.672%
2024-07-19	26.99	26.9900	26.4600	26.700	-0.670%	150,180	+13.221%
2024-07-18	27.13	27.5200	26.7750	26.880	-1.790%	115,209	+12.463%
2024-07-17	27.04	27.4500	26.8000	27.370	+1.446%	211,279	+10.449%
2024-07-16	26.16	27.0250	26.0300	26.980	+4.170%	154,488	+12.046%
2024-07-15	25.75	26.2500	25.5700	25.900	+1.330%	149,489	+16.718%
2024-07-12	25.60	25.8500	25.4200	25.560	+1.068%	201,211	+18.271%
2024-07-11	25.05	25.4900	24.8301	25.290	+2.805%	190,681	+19.533%
2024-07-10	24.62	24.8700	24.5500	24.600	-0.041%	108,510	+22.886%
2024-07-09	24.84	24.8400	24.5700	24.610	-1.125%	118,829	+22.836%
2024-07-08	24.93	25.3250	24.7200	24.890	+0.444%	158,171	+21.454%
2024-07-05	25.06	25.1200	24.6200	24.780	-1.667%	144,998	+21.994%
2024-07-03	25.41	25.5200	25.1200	25.200	-0.474%	43,653	+19.960%
2024-07-02	25.17	25.4000	25.0159	25.320	+0.756%	79,596	+19.392%
2024-07-01	25.63	25.6300	24.9500	25.130	-1.682%	105,193	+20.294%
2024-06-28	25.58	25.8100	25.3500	25.560	+0.828%	516,785	+18.271%
2024-06-27	25.74	25.8200	25.1600	25.350	-1.208%	118,693	+19.250%
2024-06-26	25.75	25.8800	25.6550	25.660	-0.965%	103,942	+17.810%
2024-06-25	25.91	26.0100	25.6500	25.910	-0.269%	120,569	+16.673%
2024-06-24	25.97	26.2699	25.9500	25.980	+0.039%	105,210	+16.359%
2024-06-21	26.03	26.3200	25.8601	25.970	-0.231%	280,170	+16.404%
2024-06-20	25.62	26.0900	25.5100	26.030	+1.127%	131,847	+16.135%
2024-06-18	25.67	25.9850	25.6300	25.740	+0.468%	109,857	+17.444%
2024-06-17	25.29	25.6490	25.2900	25.620	+0.866%	76,942	+17.994%
2024-06-14	25.70	25.8488	25.1500	25.400	-2.383%	160,836	+19.016%
2024-06-13	26.07	26.0700	25.7300	26.020	-0.192%	87,249	+16.180%
2024-06-12	26.40	26.5200	26.0200	26.070	+0.618%	101,022	+15.957%
2024-06-11	25.82	25.9600	25.6600	25.910	-0.423%	115,433	+16.673%
2024-06-10	25.91	26.0850	25.0200	26.020	-0.383%	118,314	+16.180%
2024-06-07	26.24	26.4700	26.0400	26.120	-1.471%	129,846	+15.735%
2024-06-06	26.64	26.7700	26.4600	26.510	-0.934%	76,941	+14.032%
2024-06-05	26.54	26.8300	26.3624	26.760	+1.019%	180,574	+12.967%
2024-06-04	26.56	26.6400	26.3100	26.490	-0.898%	192,504	+14.119%
2024-06-03	26.88	27.0332	26.5000	26.730	+0.413%	128,266	+13.094%
2024-05-31	26.76	26.8999	26.5200	26.620	-0.300%	117,663	+13.561%
2024-05-30	26.62	26.7150	26.4100	26.700	+0.983%	173,580	+13.221%
2024-05-29	26.46	26.6100	26.3400	26.440	-1.048%	97,182	+14.334%
2024-05-28	27.27	27.3550	26.6500	26.720	-1.402%	155,318	+13.136%
2024-05-24	27.01	27.1700	26.6400	27.100	+0.969%	142,504	+11.550%
2024-05-23	27.34	27.3400	26.6600	26.840	-1.829%	151,460	+12.630%
2024-05-22	27.27	27.5600	27.1300	27.340	-0.255%	187,171	+10.571%
2024-05-21	27.25	27.4700	27.0235	27.410	+0.183%	102,340	+10.288%
2024-05-20	27.58	27.7300	27.3500	27.360	-1.085%	184,763	+10.490%
2024-05-17	27.77	27.8900	27.5100	27.660	-0.504%	192,924	+9.291%
2024-05-16	27.65	27.8200	27.3300	27.800	+0.981%	197,238	+8.741%
2024-05-15	27.20	27.5900	27.1800	27.530	+1.662%	217,935	+9.807%
2024-05-14	27.54	27.6800	27.0700	27.080	-0.551%	192,822	+11.632%
2024-05-13	26.95	27.5500	26.6200	27.230	+1.604%	294,740	+11.017%
2024-05-10	26.86	26.8600	26.5500	26.800	-0.335%	173,517	+12.799%
2024-05-09	26.81	27.0400	26.6700	26.890	+1.664%	196,688	+12.421%
2024-05-08	26.05	26.6000	25.9600	26.450	+0.762%	161,777	+14.291%
2024-05-07	25.97	26.3450	25.8700	26.250	+0.729%	242,483	+15.162%
2024-05-06	26.56	26.6900	25.9350	26.060	-0.572%	184,171	+16.002%
2024-05-03	26.50	26.5000	26.0400	26.210	-0.038%	213,691	+15.338%
2024-05-02	26.00	26.4400	25.8950	26.220	+1.667%	211,598	+15.294%
2024-05-01	26.19	26.6200	25.7300	25.790	-0.770%	383,924	+17.216%
2024-04-30	27.02	27.0200	25.9600	25.990	-2.841%	473,819	+16.314%
2024-04-29	26.62	26.8900	26.6200	26.750	+1.020%	163,848	+13.009%
2024-04-26	26.10	26.9100	26.0700	26.480	+2.121%	397,594	+14.162%
2024-04-25	26.08	26.1000	25.6300	25.930	-1.332%	471,329	+16.583%
2024-04-24	26.08	26.4000	26.0600	26.280	+0.114%	499,792	+15.030%
2024-04-23	25.77	26.2800	25.7700	26.250	+1.430%	340,603	+15.162%
2024-04-22	26.04	26.5200	25.8100	25.880	-0.691%	478,964	+16.808%
2024-04-19	25.38	26.1100	25.3800	26.060	+2.276%	443,819	+16.002%
2024-04-18	25.19	25.5550	25.1450	25.480	+1.757%	329,016	+18.642%
2024-04-17	25.42	25.5600	25.0300	25.040	-0.674%	219,025	+20.727%
2024-04-16	25.18	25.3100	25.0450	25.210	-0.670%	239,482	+19.913%
2024-04-15	25.53	25.5300	25.2700	25.380	+0.118%	112,296	+19.110%
2024-04-12	25.68	25.8700	25.2200	25.350	-1.820%	164,191	+19.250%
2024-04-11	25.83	26.3650	25.3800	25.820	+0.350%	133,173	+17.080%
2024-04-10	25.69	25.8950	25.6100	25.730	-1.906%	186,022	+17.489%
2024-04-09	26.18	26.3200	26.0100	26.230	+0.537%	106,787	+15.250%
2024-04-08	26.48	26.7300	25.9100	26.090	-1.249%	158,485	+15.868%
2024-04-05	26.31	26.5550	26.2300	26.420	+0.152%	203,295	+14.421%
2024-04-04	26.70	27.0400	26.3600	26.380	-0.565%	250,580	+14.594%
2024-04-03	26.27	26.6800	26.2700	26.530	+0.302%	164,823	+13.946%
2024-04-02	26.29	26.5000	26.1800	26.450	-0.414%	127,718	+14.291%
2024-04-01	26.81	26.8100	26.4100	26.560	-0.636%	161,179	+13.818%
2024-03-28	26.44	26.9400	26.4400	26.730	+0.944%	168,505	+13.094%
2024-03-27	26.16	26.6300	25.9700	26.480	+1.846%	212,987	+14.162%
2024-03-26	26.11	26.2490	25.8600	26.000	+0.077%	215,790	+16.269%
2024-03-25	25.83	26.2800	25.5900	25.980	+0.972%	172,725	+16.359%
2024-03-22	26.04	26.3300	25.6351	25.730	-0.848%	213,672	+17.489%
2024-03-21	25.76	26.0500	25.7600	25.950	+0.777%	267,665	+16.493%
2024-03-20	25.25	25.8300	25.1800	25.750	+1.498%	189,180	+17.398%
2024-03-19	24.89	25.4350	24.8900	25.370	+1.928%	165,316	+19.156%
2024-03-18	24.81	25.0300	24.7300	24.890	-0.120%	215,513	+21.454%
2024-03-15	24.43	24.9550	24.4300	24.920	+1.383%	256,846	+21.308%
2024-03-14	24.71	24.7300	24.4500	24.580	-1.126%	252,736	+22.986%
2024-03-13	24.76	25.2100	24.5100	24.860	+0.363%	188,562	+21.601%
2024-03-12	24.53	24.9400	24.4700	24.770	+0.243%	257,782	+22.043%
2024-03-11	24.71	24.7700	24.2600	24.710	-0.162%	202,142	+22.339%
2024-03-08	24.87	25.0000	24.5900	24.750	+0.528%	227,637	+22.141%
2024-03-07	24.75	24.9100	24.3500	24.620	-0.364%	286,536	+22.786%
2024-03-06	24.15	24.8050	24.0300	24.710	+2.404%	253,446	+22.339%
2024-03-05	23.29	24.3625	23.2900	24.130	+2.944%	250,855	+25.280%
2024-03-04	23.92	24.1639	23.4100	23.440	-0.170%	343,992	+28.968%
2024-03-01	23.81	24.1600	23.3400	23.480	-0.085%	544,993	+28.748%
2024-02-29	25.40	25.5300	22.7300	23.500	-8.453%	688,962	+28.638%
2024-02-28	25.53	25.9150	25.4600	25.670	-0.194%	298,656	+17.764%
2024-02-27	25.76	25.8400	25.6100	25.720	+0.234%	249,908	+17.535%
2024-02-26	25.70	25.9750	25.4500	25.660	-0.697%	241,919	+17.810%
2024-02-23	25.64	25.9600	25.5100	25.840	+0.780%	300,509	+16.989%
2024-02-22	25.47	25.7500	25.3900	25.640	+0.039%	313,720	+17.902%
2024-02-21	25.25	25.7100	25.2250	25.630	+1.384%	260,092	+17.948%
2024-02-20	24.97	25.3800	24.9527	25.280	+0.238%	247,543	+19.581%
2024-02-16	25.27	25.3900	24.9300	25.220	-0.591%	306,838	+19.865%
2024-02-15	24.97	25.6450	24.8400	25.370	+2.546%	296,165	+19.156%
2024-02-14	24.47	24.7600	24.1700	24.740	+2.189%	262,833	+22.191%
2024-02-13	24.81	24.9600	24.0800	24.210	-4.497%	317,954	+24.866%
2024-02-12	24.93	25.5100	24.8500	25.350	+1.400%	228,985	+19.250%
2024-02-09	24.46	25.0400	24.1600	25.000	+2.459%	221,335	+20.920%
2024-02-08	24.19	24.4700	24.0700	24.400	+1.161%	286,385	+23.893%
2024-02-07	24.47	24.4700	24.0500	24.120	-1.148%	310,080	+25.332%
2024-02-06	24.35	24.5700	24.2850	24.400	-0.204%	115,162	+23.893%
2024-02-05	24.99	24.9900	24.2550	24.450	-1.807%	165,526	+23.640%
2024-02-02	24.36	24.9900	24.2450	24.900	+1.055%	157,803	+21.406%
2024-02-01	24.78	24.9350	24.3300	24.640	-0.162%	255,199	+22.687%
2024-01-31	25.31	25.4100	24.6500	24.680	-2.911%	199,401	+22.488%
2024-01-30	25.17	25.4900	25.1100	25.420	+0.514%	205,739	+18.922%
2024-01-29	25.08	25.3900	25.0000	25.290	+0.397%	222,478	+19.533%
2024-01-26	24.98	25.1900	24.8075	25.190	+1.614%	268,169	+20.008%

.dark-mode .NGhNqN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NGhNqN{ color: #333333; background-color: white; border: 2px solid #333333; }TRSTrimas Corporationstock NASDAQ

TRS
Trimas Corporation
stock NASDAQ