TriMas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.72	33.74	32.55	33.48	33.48	2.32%	989,314
Dec 4, 2025	34.18	34.40	32.51	32.72	32.72	-4.27%	1,137,262
Dec 3, 2025	34.40	34.47	33.76	34.18	34.18	-0.41%	453,537
Dec 2, 2025	33.84	34.39	33.03	34.32	34.32	1.72%	588,656
Dec 1, 2025	33.88	34.17	33.31	33.74	33.74	-0.97%	647,254
Nov 28, 2025	33.59	34.21	33.59	34.07	34.07	0.21%	336,045
Nov 26, 2025	33.06	34.10	33.06	34.00	34.00	2.26%	552,874
Nov 25, 2025	32.96	33.43	32.96	33.25	33.25	1.22%	644,348
Nov 24, 2025	32.00	33.08	31.67	32.85	32.85	2.27%	752,923
Nov 21, 2025	31.77	32.70	31.77	32.12	32.12	1.10%	730,799
Nov 20, 2025	32.57	32.99	31.70	31.77	31.77	-1.09%	640,175
Nov 19, 2025	31.72	32.87	31.72	32.12	32.12	1.48%	1,073,794
Nov 18, 2025	31.29	32.02	31.20	31.65	31.65	0.67%	2,811,922
Nov 17, 2025	31.28	31.77	31.05	31.44	31.44	0.64%	1,100,207
Nov 14, 2025	32.24	32.24	31.07	31.24	31.24	0.51%	705,469
Nov 13, 2025	31.39	31.42	30.43	31.08	31.08	-2.02%	539,335
Nov 12, 2025	31.70	32.09	31.20	31.72	31.72	0.57%	1,502,164
Nov 11, 2025	31.72	31.87	31.26	31.54	31.54	-0.13%	516,159
Nov 10, 2025	31.39	32.75	30.94	31.58	31.58	1.35%	676,579
Nov 7, 2025	31.81	32.08	30.91	31.16	31.16	-1.98%	740,439
Nov 6, 2025	32.79	33.39	31.69	31.79	31.79	-2.57%	719,277
Nov 5, 2025	33.70	33.70	31.88	32.63	32.59	-3.15%	979,247
Nov 4, 2025	38.19	38.74	33.21	33.69	33.65	-6.73%	1,775,576
Nov 3, 2025	35.50	36.14	35.18	36.12	36.08	1.66%	271,704
Oct 31, 2025	35.56	35.77	35.07	35.53	35.49	-0.84%	357,680
Oct 30, 2025	36.95	37.57	35.60	35.83	35.79	-3.21%	336,518
Oct 29, 2025	37.47	37.85	36.45	37.02	36.97	-2.30%	563,700
Oct 28, 2025	36.58	39.01	35.10	37.89	37.84	-3.02%	911,878
Oct 27, 2025	39.96	40.30	38.97	39.07	39.02	-2.20%	597,510
Oct 24, 2025	39.62	39.99	39.17	39.95	39.90	1.27%	338,142
Oct 23, 2025	38.34	39.48	38.34	39.45	39.40	2.84%	483,300
Oct 22, 2025	38.40	38.67	37.83	38.36	38.31	0.26%	373,291
Oct 21, 2025	37.54	38.27	37.50	38.26	38.21	1.14%	262,579
Oct 20, 2025	36.97	37.87	36.75	37.83	37.78	2.55%	326,134
Oct 17, 2025	36.69	36.96	36.43	36.89	36.84	0.41%	272,186
Oct 16, 2025	36.65	37.13	36.52	36.74	36.69	0.16%	229,171
Oct 15, 2025	37.01	38.03	36.30	36.68	36.64	-0.16%	213,290
Oct 14, 2025	35.68	36.77	35.44	36.74	36.69	2.40%	334,857
Oct 13, 2025	36.24	36.97	35.54	35.88	35.84	0.11%	458,067
Oct 10, 2025	36.73	37.20	35.79	35.84	35.80	-1.89%	403,930
Oct 9, 2025	37.33	37.52	36.45	36.53	36.49	-2.22%	286,949
Oct 8, 2025	37.48	37.48	36.95	37.36	37.31	0.48%	228,010
Oct 7, 2025	37.29	37.61	36.73	37.18	37.13	0.13%	289,927
Oct 6, 2025	37.68	37.76	37.08	37.13	37.08	-1.54%	312,358
Oct 3, 2025	37.57	38.07	37.42	37.71	37.66	0.61%	308,732
Oct 2, 2025	37.86	37.98	36.95	37.48	37.43	-0.90%	362,739
Oct 1, 2025	38.38	38.59	37.61	37.82	37.77	-2.12%	289,854
Sep 30, 2025	38.50	39.12	38.45	38.64	38.59	0.36%	459,866
Sep 29, 2025	38.77	38.94	37.61	38.50	38.45	0.26%	707,501
Sep 26, 2025	37.98	38.52	37.71	38.40	38.35	1.21%	495,194