TriMas CorporationTRSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $34.56 | $35.34 | $34.56 | $34.93 | 273,868 |
| 1/30/2026 | $34.33 | $35.00 | $34.16 | $34.77 | 301,000 |
| 1/29/2026 | $34.33 | $34.79 | $33.80 | $34.41 | 333,100 |
| 1/28/2026 | $34.46 | $34.55 | $33.90 | $34.29 | 254,231 |
| 1/27/2026 | $34.47 | $34.78 | $34.06 | $34.43 | 237,337 |
| 1/26/2026 | $34.70 | $34.82 | $34.27 | $34.55 | 354,400 |
| 1/23/2026 | $34.20 | $34.54 | $33.89 | $34.50 | 327,505 |
| 1/22/2026 | $34.84 | $35.19 | $34.12 | $34.32 | 396,446 |
| 1/21/2026 | $33.92 | $34.70 | $33.51 | $34.59 | 361,200 |
| 1/20/2026 | $34.24 | $35.35 | $33.52 | $33.73 | 398,400 |
| 1/16/2026 | $34.84 | $35.14 | $34.31 | $34.72 | 422,000 |
| 1/15/2026 | $34.75 | $35.19 | $34.40 | $34.90 | 630,900 |
| 1/14/2026 | $34.84 | $35.28 | $34.00 | $34.64 | 403,227 |
| 1/13/2026 | $35.17 | $35.60 | $34.55 | $34.81 | 408,800 |
| 1/12/2026 | $35.02 | $35.35 | $34.69 | $35.08 | 426,100 |
| 1/9/2026 | $35.00 | $35.51 | $34.78 | $35.07 | 634,100 |
| 1/8/2026 | $34.61 | $35.47 | $34.61 | $34.94 | 887,603 |
| 1/7/2026 | $35.46 | $35.56 | $33.82 | $34.66 | 306,977 |
| 1/6/2026 | $36.66 | $36.69 | $35.02 | $35.48 | 594,527 |
| 1/5/2026 | $36.23 | $37.04 | $35.65 | $36.69 | 363,524 |
| 1/2/2026 | $35.47 | $36.68 | $35.26 | $36.29 | 604,700 |
| 12/31/2025 | $35.50 | $35.92 | $35.21 | $35.45 | 574,900 |
| 12/30/2025 | $35.90 | $36.16 | $35.33 | $35.52 | 238,300 |
| 12/29/2025 | $35.94 | $36.26 | $35.60 | $35.94 | 408,502 |
| 12/26/2025 | $35.65 | $36.19 | $35.41 | $36.14 | 282,900 |
| 12/24/2025 | $35.72 | $35.93 | $35.63 | $35.63 | 107,631 |
| 12/23/2025 | $35.81 | $35.92 | $35.52 | $35.73 | 397,600 |
| 12/22/2025 | $35.24 | $35.99 | $35.21 | $35.81 | 275,400 |
| 12/19/2025 | $34.48 | $35.62 | $34.41 | $35.13 | 993,815 |
| 12/18/2025 | $34.25 | $34.82 | $33.76 | $34.65 | 557,921 |
| 12/17/2025 | $34.13 | $34.36 | $33.65 | $33.88 | 751,900 |
| 12/16/2025 | $34.18 | $34.48 | $33.88 | $34.18 | 563,600 |
| 12/15/2025 | $34.09 | $34.37 | $33.65 | $34.27 | 550,145 |
| 12/12/2025 | $34.18 | $34.18 | $33.65 | $33.91 | 699,630 |
| 12/11/2025 | $34.02 | $34.40 | $33.76 | $34.12 | 544,000 |
| 12/10/2025 | $33.78 | $34.23 | $33.34 | $33.90 | 949,405 |
| 12/9/2025 | $33.26 | $33.84 | $33.26 | $33.78 | 697,826 |
| 12/8/2025 | $33.48 | $33.76 | $33.17 | $33.36 | 765,900 |
| 12/5/2025 | $32.72 | $33.74 | $32.55 | $33.48 | 989,332 |
| 12/4/2025 | $34.18 | $34.40 | $32.51 | $32.72 | 1.14M |
| 12/3/2025 | $34.40 | $34.47 | $33.76 | $34.18 | 453,537 |
| 12/2/2025 | $33.84 | $34.39 | $33.03 | $34.32 | 588,700 |
| 12/1/2025 | $33.88 | $34.17 | $33.31 | $33.74 | 647,300 |
| 11/28/2025 | $33.59 | $34.21 | $33.59 | $34.07 | 336,047 |
| 11/26/2025 | $33.06 | $34.10 | $33.06 | $34.00 | 552,900 |
| 11/25/2025 | $32.96 | $33.43 | $32.96 | $33.25 | 644,348 |
| 11/24/2025 | $32.00 | $33.08 | $31.67 | $32.85 | 752,923 |
| 11/21/2025 | $31.77 | $32.70 | $31.77 | $32.12 | 730,819 |
| 11/20/2025 | $32.57 | $32.99 | $31.70 | $31.77 | 640,200 |
| 11/19/2025 | $31.72 | $32.87 | $31.72 | $32.12 | 1.07M |
| 11/18/2025 | $31.29 | $32.02 | $31.20 | $31.65 | 2.81M |
| 11/17/2025 | $31.28 | $31.77 | $31.05 | $31.44 | 1.10M |
| 11/14/2025 | $32.24 | $32.24 | $31.07 | $31.24 | 705,500 |
| 11/13/2025 | $31.39 | $31.42 | $30.43 | $31.08 | 539,335 |
| 11/12/2025 | $31.70 | $32.09 | $31.20 | $31.72 | 1.50M |
| 11/11/2025 | $31.72 | $31.87 | $31.26 | $31.54 | 516,200 |
| 11/10/2025 | $31.39 | $32.74 | $30.94 | $31.58 | 676,600 |
| 11/7/2025 | $31.81 | $32.08 | $30.91 | $31.16 | 740,439 |
| 11/6/2025 | $32.79 | $33.39 | $31.69 | $31.79 | 719,300 |
| 11/5/2025 | $33.70 | $33.70 | $31.88 | $32.63 | 979,247 |