TRS | TriMas | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

TriMas (TRS)

NASDAQ

$36.78-$0.84 (-2.22%)

Price as of Nov 13, 2026 12:26 PM EST

$1.3B
Market Cap
21.53%
1-Year Change
Packaging & Containers
Industry

1 Month
-0.64%

Low Price$37.62

High Price$39.88
3 Months
-4.03%

Low Price$37.62

High Price$40.10
1 Year
+21.53%

Low Price$30.96

High Price$44.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	38.02	38.40	37.54	37.62	-1.21%	496,857
11/11/2026	37.94	38.17	37.61	38.08	+0.58%	453,866
11/10/2026	38.06	38.42	37.19	37.86	-1.20%	466,498
11/09/2026	38.98	39.65	38.19	38.32	-0.75%	400,890
11/06/2026	37.86	38.79	37.48	38.61	+1.98%	343,306
11/05/2026	39.22	39.75	37.75	37.86	-3.81%	666,411
11/05/2026	$0.04 Dividend
11/04/2026	39.76	40.05	39.11	39.36	+0.48%	488,288
11/03/2026	40.13	40.13	39.05	39.17	-1.78%	432,164
11/02/2026	38.65	40.03	38.61	39.88	+4.67%	535,343
10/30/2026	38.48	39.02	37.16	38.10	-1.40%	644,879
10/29/2026	40.67	40.83	38.14	38.64	-1.73%	802,959
10/29/2026	$0.50 Earnings
10/28/2026	39.30	39.90	39.12	39.32	-0.38%	409,475
10/27/2026	39.49	39.74	39.31	39.47	+0.53%	300,961
10/26/2026	39.86	40.75	39.21	39.26	-0.76%	424,878
10/23/2026	39.84	40.10	38.97	39.56	-0.75%	394,315
10/22/2026	39.54	40.27	39.38	39.86	+0.18%	486,521
10/21/2026	39.75	40.01	39.13	39.79	+0.33%	354,979
10/20/2026	39.30	39.90	38.82	39.66	+0.68%	345,348
10/19/2026	38.86	39.42	38.70	39.39	+1.75%	189,379
10/16/2026	39.02	39.44	38.51	38.71	-0.51%	345,696
10/15/2026	38.67	39.12	38.57	38.91	+1.35%	245,358
10/14/2026	38.12	38.45	37.95	38.39	+0.08%	326,166
10/13/2026	38.04	38.45	37.84	38.36	+1.32%	225,881
10/12/2026	38.11	38.14	37.80	37.86	-0.66%	337,889
10/09/2026	38.40	38.50	37.92	38.11	-0.75%	207,053
10/08/2026	38.14	38.50	37.98	38.40	+0.50%	207,591
10/07/2026	38.43	38.72	38.02	38.21	-1.85%	335,148
10/06/2026	39.04	39.15	38.82	38.93	+0.10%	143,575
10/05/2026	38.86	39.09	38.33	38.89	-0.49%	229,247
10/02/2026	38.91	39.27	38.58	39.08	+1.43%	183,288
10/01/2026	38.37	39.61	37.99	38.53	-0.06%	294,810
09/30/2026	39.22	39.46	38.52	38.56	-1.79%	370,052
09/29/2026	39.27	39.44	38.89	39.26	-0.28%	319,876
09/28/2026	38.92	39.41	38.58	39.37	+0.66%	392,064
09/25/2026	39.96	40.13	39.03	39.11	-0.81%	288,270
09/24/2026	39.16	39.53	38.50	39.43	+0.69%	428,701
09/23/2026	38.66	39.55	38.32	39.16	+1.29%	378,044
09/22/2026	38.24	38.78	37.98	38.66	+2.22%	332,428
09/21/2026	38.21	38.35	37.82	37.82	-0.58%	202,457
09/18/2026	38.69	38.69	37.89	38.04	-1.35%	363,290
09/17/2026	39.63	39.63	38.42	38.56	-1.20%	258,068
09/16/2026	38.88	39.55	38.61	39.03	+0.98%	385,890
09/15/2026	38.36	38.68	37.95	38.65	+1.18%	248,110
09/14/2026	38.07	38.42	37.89	38.20	-0.26%	298,388
09/11/2026	38.73	38.98	37.95	38.30	+0.31%	291,938
09/10/2026	37.96	38.29	37.85	38.18	-0.05%	299,810
09/09/2026	38.39	38.63	38.12	38.20	-1.27%	243,125
09/08/2026	39.30	39.47	38.64	38.69	-1.90%	254,074
09/04/2026	38.67	39.47	38.67	39.44	+1.62%	222,898
09/03/2026	39.36	39.46	38.27	38.81	-0.87%	270,081
09/02/2026	39.21	39.87	39.02	39.15	+0.72%	264,350
09/01/2026	38.60	39.04	38.28	38.87	+0.34%	413,389
08/31/2026	39.15	39.63	38.53	38.74	-1.90%	435,491
08/28/2026	39.75	39.94	38.29	39.49	-0.13%	305,705
08/27/2026	39.94	40.12	38.86	39.54	-1.40%	311,463
08/26/2026	39.91	40.44	39.41	40.10	+0.98%	622,401
08/25/2026	39.87	39.87	39.12	39.71	+0.45%	374,333
08/24/2026	39.42	39.96	39.21	39.53	+0.48%	507,993
08/21/2026	38.92	39.35	38.36	39.34	+2.10%	495,676
08/20/2026	38.15	38.61	38.00	38.53	+0.10%	264,104
08/19/2026	39.06	39.40	38.17	38.49	-0.72%	404,298
08/18/2026	39.10	39.24	38.46	38.77	-0.84%	448,840
08/17/2026	38.90	39.15	38.54	39.10	+0.51%	419,805
08/14/2026	38.61	38.96	38.26	38.90	+0.62%	266,170
08/13/2026	39.43	40.42	38.53	38.66	-1.38%	395,696
08/12/2026	40.27	40.27	39.08	39.20	-1.30%	505,281
08/11/2026	40.19	40.91	39.47	39.71	-0.61%	438,871
08/10/2026	39.87	40.38	39.60	39.96	-0.60%	430,279
08/07/2026	40.83	42.04	40.06	40.20	-0.59%	490,065
08/06/2026	41.26	41.71	40.32	40.44	-0.95%	461,962
08/06/2026	$0.04 Dividend
08/05/2026	40.64	41.30	40.24	40.83	+0.99%	372,725
08/04/2026	40.83	41.42	40.19	40.43	+0.17%	549,474
08/03/2026	40.24	41.30	39.69	40.36	+1.28%	684,064
07/31/2026	37.67	40.01	36.82	39.85	+4.91%	693,088
07/30/2026	37.23	38.43	35.39	37.98	-3.23%	880,689
07/30/2026	$0.52 Earnings
07/29/2026	39.79	40.01	39.01	39.25	-2.21%	453,095
07/28/2026	40.48	40.91	39.94	40.14	-0.84%	436,987
07/27/2026	40.16	40.58	39.82	40.48	+1.32%	418,344
07/24/2026	40.12	40.22	39.48	39.95	-0.47%	266,827
07/23/2026	39.54	40.26	38.95	40.14	+0.60%	232,949
07/22/2026	40.31	40.65	39.71	39.90	-1.36%	323,597
07/21/2026	40.08	40.68	39.72	40.45	+1.50%	514,357
07/20/2026	40.86	41.05	39.75	39.85	-1.84%	312,936
07/17/2026	40.13	41.11	40.08	40.60	-0.54%	329,983
07/16/2026	40.03	41.11	40.03	40.82	+1.26%	407,803
07/15/2026	40.56	41.07	40.06	40.31	-0.62%	315,169
07/14/2026	40.86	41.15	40.20	40.56	+0.27%	226,967
07/13/2026	41.06	41.41	40.06	40.45	-2.13%	417,734
07/10/2026	41.36	42.39	40.87	41.33	-0.17%	234,781
07/09/2026	41.14	41.84	40.91	41.40	+1.57%	379,593
07/08/2026	40.52	40.81	39.61	40.76	+0.20%	429,625
07/07/2026	41.13	41.13	40.04	40.68	-1.38%	599,658
07/06/2026	41.92	42.70	41.16	41.25	-1.62%	350,577
07/02/2026	43.19	43.43	41.06	41.93	-2.93%	343,498
07/01/2026	44.85	45.33	42.96	43.19	-3.89%	469,639
06/30/2026	44.38	45.08	44.23	44.94	+1.15%	337,659