TRS | TriMas | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

TriMas (TRS)

NASDAQ

$39.61+$0.005 (+0.01%)

Price as of Oct 23, 2026 7:30 PM EDT

$1.4B
Market Cap
-0.46%
1-Year Change
Packaging & Containers
Industry

1 Month
+1.02%

Low Price$37.90

High Price$39.90
3 Months
-1.45%

Low Price$37.86

High Price$40.87
1 Year
-0.46%

Low Price$30.99

High Price$44.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	39.88	40.14	39.01	39.60	-0.75%	394,315
10/22/2026	39.58	40.32	39.42	39.90	+0.18%	486,521
10/21/2026	39.79	40.06	39.17	39.83	+0.33%	354,979
10/20/2026	39.34	39.94	38.86	39.70	+0.68%	345,348
10/19/2026	38.90	39.47	38.74	39.43	+1.75%	189,379
10/16/2026	39.06	39.49	38.55	38.75	-0.51%	345,696
10/15/2026	38.71	39.16	38.61	38.95	+1.35%	245,358
10/14/2026	38.16	38.49	37.99	38.43	+0.08%	326,166
10/13/2026	38.08	38.49	37.88	38.40	+1.32%	225,881
10/12/2026	38.15	38.18	37.84	37.90	-0.66%	337,889
10/09/2026	38.44	38.54	37.96	38.15	-0.75%	207,053
10/08/2026	38.18	38.54	38.02	38.44	+0.50%	207,591
10/07/2026	38.47	38.76	38.05	38.25	-1.85%	335,148
10/06/2026	39.08	39.19	38.86	38.97	+0.10%	143,575
10/05/2026	38.90	39.13	38.37	38.93	-0.49%	229,247
10/02/2026	38.95	39.31	38.62	39.12	+1.43%	183,288
10/01/2026	38.41	39.65	38.03	38.57	-0.06%	294,810
09/30/2026	39.26	39.50	38.56	38.60	-1.79%	370,052
09/29/2026	39.31	39.48	38.93	39.30	-0.28%	319,876
09/28/2026	38.96	39.46	38.62	39.41	+0.66%	392,064
09/25/2026	40.00	40.17	39.07	39.15	-0.81%	288,270
09/24/2026	39.20	39.57	38.54	39.47	+0.69%	428,701
09/23/2026	38.70	39.60	38.36	39.20	+1.29%	378,044
09/22/2026	38.28	38.82	38.02	38.70	+2.22%	332,428
09/21/2026	38.25	38.39	37.86	37.86	-0.58%	202,457
09/18/2026	38.73	38.73	37.93	38.08	-1.35%	363,290
09/17/2026	39.67	39.67	38.46	38.60	-1.20%	258,068
09/16/2026	38.92	39.59	38.65	39.07	+0.98%	385,890
09/15/2026	38.40	38.72	37.99	38.69	+1.18%	248,110
09/14/2026	38.11	38.46	37.93	38.24	-0.26%	298,388
09/11/2026	38.77	39.02	37.99	38.34	+0.31%	291,938
09/10/2026	38.00	38.33	37.89	38.22	-0.05%	299,810
09/09/2026	38.43	38.67	38.16	38.24	-1.27%	243,125
09/08/2026	39.34	39.52	38.68	38.73	-1.90%	254,074
09/04/2026	38.71	39.51	38.71	39.48	+1.62%	222,898
09/03/2026	39.40	39.51	38.31	38.85	-0.87%	270,081
09/02/2026	39.25	39.92	39.06	39.19	+0.72%	264,350
09/01/2026	38.64	39.08	38.32	38.91	+0.34%	413,389
08/31/2026	39.19	39.67	38.57	38.78	-1.90%	435,491
08/28/2026	39.79	39.99	38.33	39.53	-0.13%	305,705
08/27/2026	39.98	40.17	38.90	39.58	-1.40%	311,463
08/26/2026	39.95	40.48	39.45	40.14	+0.98%	622,401
08/25/2026	39.91	39.91	39.16	39.75	+0.45%	374,333
08/24/2026	39.46	40.00	39.25	39.57	+0.48%	507,993
08/21/2026	38.96	39.39	38.40	39.38	+2.10%	495,676
08/20/2026	38.19	38.65	38.04	38.57	+0.10%	264,104
08/19/2026	39.10	39.45	38.21	38.53	-0.72%	404,298
08/18/2026	39.14	39.28	38.50	38.81	-0.84%	448,840
08/17/2026	38.94	39.19	38.58	39.14	+0.51%	419,805
08/14/2026	38.65	39.00	38.30	38.94	+0.62%	266,170
08/13/2026	39.47	40.46	38.57	38.70	-1.38%	395,696
08/12/2026	40.31	40.31	39.12	39.24	-1.30%	505,281
08/11/2026	40.23	40.95	39.51	39.76	-0.61%	438,871
08/10/2026	39.91	40.43	39.64	40.00	-0.60%	430,279
08/07/2026	40.87	42.08	40.10	40.24	-0.59%	490,065
08/06/2026	41.30	41.75	40.36	40.48	-0.95%	461,962
08/06/2026	$0.04 Dividend
08/05/2026	40.68	41.34	40.28	40.87	+0.99%	372,725
08/04/2026	40.87	41.46	40.23	40.47	+0.17%	549,474
08/03/2026	40.29	41.34	39.73	40.40	+1.28%	684,064
07/31/2026	37.71	40.05	36.85	39.89	+4.91%	693,088
07/30/2026	37.26	38.47	35.43	38.02	-3.23%	880,689
07/30/2026	$0.52 Earnings
07/29/2026	39.83	40.05	39.05	39.29	-2.21%	453,095
07/28/2026	40.52	40.95	39.98	40.18	-0.84%	436,987
07/27/2026	40.20	40.63	39.86	40.52	+1.32%	418,344
07/24/2026	40.16	40.26	39.52	39.99	-0.47%	266,827
07/23/2026	39.58	40.30	38.99	40.18	+0.60%	232,949
07/22/2026	40.35	40.70	39.75	39.94	-1.36%	323,597
07/21/2026	40.12	40.72	39.76	40.49	+1.50%	514,357
07/20/2026	40.90	41.09	39.79	39.89	-1.84%	312,936
07/17/2026	40.17	41.15	40.12	40.64	-0.54%	329,983
07/16/2026	40.07	41.15	40.07	40.86	+1.26%	407,803
07/15/2026	40.60	41.11	40.10	40.35	-0.62%	315,169
07/14/2026	40.90	41.19	40.25	40.60	+0.27%	226,967
07/13/2026	41.10	41.45	40.10	40.49	-2.13%	417,734
07/10/2026	41.40	42.43	40.91	41.37	-0.17%	234,781
07/09/2026	41.18	41.88	40.95	41.44	+1.57%	379,593
07/08/2026	40.56	40.85	39.65	40.80	+0.20%	429,625
07/07/2026	41.17	41.17	40.08	40.72	-1.38%	599,658
07/06/2026	41.96	42.75	41.20	41.29	-1.62%	350,577
07/02/2026	43.24	43.48	41.10	41.97	-2.93%	343,498
07/01/2026	44.90	45.38	43.01	43.24	-3.89%	469,639
06/30/2026	44.43	45.13	44.27	44.99	+1.15%	337,659
06/29/2026	44.54	44.54	43.12	44.48	-0.13%	338,801
06/26/2026	44.11	44.57	43.57	44.54	+1.16%	908,885
06/25/2026	43.96	44.85	43.38	44.03	+1.08%	417,855
06/24/2026	43.07	44.19	42.80	43.56	+1.16%	387,403
06/23/2026	43.89	44.37	43.00	43.06	-2.84%	505,775
06/22/2026	43.74	44.82	43.26	44.32	+1.35%	738,244
06/18/2026	42.88	44.06	42.70	43.73	+2.70%	1,745,755
06/17/2026	42.19	43.18	42.16	42.58	+0.92%	546,574
06/16/2026	41.98	42.65	41.82	42.19	+1.08%	482,366
06/15/2026	42.08	42.45	41.59	41.74	+1.11%	804,181
06/12/2026	41.12	41.61	41.05	41.28	+0.73%	431,877
06/11/2026	40.74	41.29	40.17	40.98	+1.46%	662,756
06/10/2026	40.78	41.19	39.71	40.39	-0.27%	331,376
06/09/2026	40.29	41.06	39.18	40.50	+1.94%	456,417
06/08/2026	39.36	40.08	39.36	39.73	+1.53%	364,143
06/05/2026	39.40	40.17	39.00	39.13	-0.96%	296,181