S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

TriMas (TRS)

NASDAQ

$40.43+$0.49 (+1.24%)

Price as of Aug 03, 2026 5:24 PM EDT

$1.4B
Market Cap
14.85%
1-Year Change
Packaging & Containers
Industry

1 Month
-11.33%

Low Price$38.06

High Price$41.48
3 Months
+7.96%

Low Price$37.50

High Price$45.03
1 Year
+14.85%

Low Price$31.02

High Price$45.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	37.75	40.09	36.89	39.93	+4.91%	693,088
07/30/2026	37.30	38.51	35.46	38.06	-3.23%	880,689
07/30/2026	$0.52 Earnings
07/29/2026	39.87	40.09	39.09	39.33	-2.21%	453,095
07/28/2026	40.56	40.99	40.02	40.22	-0.84%	436,987
07/27/2026	40.24	40.67	39.90	40.56	+1.32%	418,344
07/24/2026	40.20	40.30	39.56	40.03	-0.47%	266,827
07/23/2026	39.62	40.34	39.03	40.22	+0.60%	232,949
07/22/2026	40.39	40.74	39.79	39.98	-1.36%	323,597
07/21/2026	40.16	40.76	39.80	40.53	+1.50%	514,357
07/20/2026	40.94	41.13	39.83	39.93	-1.84%	312,936
07/17/2026	40.21	41.19	40.16	40.68	-0.54%	329,983
07/16/2026	40.11	41.19	40.11	40.90	+1.26%	407,803
07/15/2026	40.64	41.15	40.14	40.39	-0.62%	315,169
07/14/2026	40.94	41.23	40.29	40.64	+0.27%	226,967
07/13/2026	41.14	41.49	40.14	40.53	-2.13%	417,734
07/10/2026	41.44	42.47	40.95	41.41	-0.17%	234,781
07/09/2026	41.22	41.92	40.99	41.48	+1.57%	379,593
07/08/2026	40.60	40.89	39.69	40.84	+0.20%	429,625
07/07/2026	41.21	41.21	40.12	40.76	-1.38%	599,658
07/06/2026	42.00	42.79	41.24	41.33	-1.62%	350,577
07/02/2026	43.28	43.52	41.14	42.01	-2.93%	343,498
07/01/2026	44.94	45.43	43.05	43.28	-3.89%	469,639
06/30/2026	44.47	45.17	44.32	45.03	+1.15%	337,659
06/29/2026	44.58	44.58	43.16	44.52	-0.13%	338,801
06/26/2026	44.15	44.61	43.62	44.58	+1.16%	908,885
06/25/2026	44.00	44.89	43.42	44.07	+1.08%	417,855
06/24/2026	43.11	44.24	42.84	43.60	+1.16%	387,403
06/23/2026	43.93	44.41	43.04	43.10	-2.84%	505,775
06/22/2026	43.78	44.87	43.30	44.36	+1.35%	738,244
06/18/2026	42.92	44.10	42.74	43.77	+2.70%	1,745,755
06/17/2026	42.23	43.22	42.20	42.62	+0.92%	546,574
06/16/2026	42.02	42.69	41.86	42.23	+1.08%	482,366
06/15/2026	42.12	42.49	41.63	41.78	+1.11%	804,181
06/12/2026	41.16	41.65	41.09	41.32	+0.73%	431,877
06/11/2026	40.78	41.33	40.21	41.02	+1.46%	662,756
06/10/2026	40.82	41.24	39.75	40.43	-0.27%	331,376
06/09/2026	40.33	41.11	39.22	40.54	+1.94%	456,417
06/08/2026	39.40	40.12	39.40	39.77	+1.53%	364,143
06/05/2026	39.44	40.21	39.04	39.17	-0.96%	296,181
06/04/2026	39.47	39.89	39.06	39.55	+1.20%	881,623
06/03/2026	39.84	40.26	38.79	39.08	-2.57%	523,437
06/02/2026	40.02	40.73	39.84	40.11	+0.30%	314,890
06/01/2026	40.35	40.56	39.56	39.99	-2.30%	231,398
05/29/2026	41.36	41.68	40.48	40.93	-1.16%	354,086
05/28/2026	40.80	41.62	40.37	41.41	+0.61%	591,028
05/27/2026	41.48	41.59	40.42	41.16	+0.07%	411,638
05/26/2026	40.35	41.44	40.15	41.13	+2.52%	441,155
05/22/2026	39.20	40.20	38.91	40.12	+2.61%	451,692
05/21/2026	38.84	39.35	38.13	39.10	-0.28%	435,652
05/20/2026	37.79	39.33	37.25	39.21	+4.56%	527,440
05/19/2026	38.12	38.12	36.82	37.50	-1.86%	318,891
05/18/2026	38.30	38.59	37.61	38.21	+0.47%	296,823
05/15/2026	39.83	39.83	38.01	38.03	-4.85%	308,634
05/14/2026	39.91	40.32	39.62	39.97	+0.10%	318,975
05/13/2026	40.90	41.01	39.51	39.93	-2.37%	455,384
05/12/2026	41.18	41.20	40.18	40.90	-1.66%	421,119
05/11/2026	42.72	42.90	41.57	41.59	-2.65%	656,468
05/08/2026	42.04	43.72	41.51	42.72	+2.01%	617,185
05/07/2026	41.73	42.23	41.12	41.88	+0.75%	885,554
05/07/2026	$0.04 Dividend
05/06/2026	42.13	42.44	41.54	41.57	+0.36%	615,870
05/05/2026	39.29	42.04	39.17	41.42	+6.01%	666,387
05/04/2026	38.12	39.62	38.12	39.07	+1.51%	656,397
05/01/2026	37.35	39.04	36.87	38.49	+4.08%	764,238
04/30/2026	36.55	38.46	35.32	36.98	+2.61%	820,145
04/30/2026	$0.24 Earnings
04/29/2026	36.65	36.99	35.89	36.05	-1.90%	320,937
04/28/2026	37.66	37.81	36.48	36.74	-2.13%	529,771
04/27/2026	36.74	37.73	36.15	37.54	+1.79%	421,425
04/24/2026	36.06	36.90	35.64	36.88	+1.99%	423,764
04/23/2026	36.30	36.52	35.87	36.17	+0.06%	402,360
04/22/2026	37.50	37.59	36.10	36.15	-3.08%	466,576
04/21/2026	38.24	38.84	37.23	37.29	-2.46%	333,138
04/20/2026	38.14	38.49	37.62	38.23	+0.08%	469,674
04/17/2026	37.78	38.65	37.61	38.20	+2.71%	399,489
04/16/2026	37.45	37.74	37.02	37.19	-1.12%	299,586
04/15/2026	38.84	39.04	37.25	37.61	-3.54%	374,469
04/14/2026	38.91	39.29	38.52	38.99	+0.46%	311,853
04/13/2026	38.23	38.92	37.96	38.81	+0.80%	331,367
04/10/2026	38.70	38.83	38.24	38.50	-0.23%	244,705
04/09/2026	37.50	38.75	37.36	38.59	+1.90%	333,768
04/08/2026	37.44	37.91	36.96	37.87	+4.78%	778,520
04/07/2026	35.36	36.41	35.35	36.15	+2.06%	477,686
04/06/2026	35.55	35.94	35.20	35.42	-0.64%	517,417
04/02/2026	35.77	36.22	35.16	35.65	-1.84%	605,930
04/01/2026	36.21	36.72	35.77	36.32	+1.14%	688,644
03/31/2026	35.97	36.34	35.45	35.91	+1.10%	720,925
03/30/2026	36.24	36.27	35.44	35.52	-0.34%	349,381
03/27/2026	36.04	36.60	35.34	35.64	-2.59%	319,710
03/26/2026	36.93	37.48	36.55	36.58	-1.48%	335,209
03/25/2026	36.88	37.49	36.63	37.13	+1.53%	409,940
03/24/2026	35.01	36.58	34.98	36.57	+3.68%	549,374
03/23/2026	35.04	35.58	34.97	35.28	+3.73%	754,807
03/20/2026	34.01	34.34	33.64	34.01	-0.21%	764,197
03/19/2026	33.60	34.29	33.06	34.08	-0.03%	438,646
03/18/2026	34.68	35.15	34.05	34.09	-2.90%	617,410
03/17/2026	35.80	36.05	34.63	35.11	-0.93%	455,475
03/16/2026	35.40	35.74	35.04	35.44	+1.23%	469,607
03/13/2026	35.63	35.99	34.68	35.01	-0.71%	390,763