TriMas Corporation - Common Stock (TRS)

Historical Prices For TriMas Corporation - Common Stock (TRS)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	23.84	24.60	23.84	24.20	604,439	24.20
4/30/2025	23.30	24.18	22.67	24.05	965,679	24.05
4/29/2025	24.45	24.45	22.17	23.58	858,821	23.58
4/28/2025	21.43	21.76	20.95	20.99	745,819	20.99
4/25/2025	21.44	21.63	20.81	21.33	712,885	21.33
4/24/2025	21.03	21.80	20.59	21.39	1,619,455	21.39
4/23/2025	20.89	21.77	20.60	20.99	735,308	20.99
4/22/2025	20.34	20.93	19.98	20.79	312,955	20.79
4/21/2025	21.29	22.07	20.05	20.24	311,277	20.24
4/17/2025	20.22	20.68	20.22	20.61	286,499	20.61
4/16/2025	20.49	21.75	19.98	20.29	321,941	20.29
4/15/2025	20.82	21.10	20.45	20.58	360,596	20.58
4/14/2025	22.10	22.63	20.84	21.00	305,710	21.00
4/11/2025	20.86	22.28	20.33	21.17	178,514	21.17
4/10/2025	20.81	21.29	20.44	20.78	225,319	20.78
4/09/2025	19.73	21.83	19.45	21.46	367,405	21.46
4/08/2025	20.83	21.15	19.54	19.90	458,251	19.90
4/07/2025	20.78	21.58	20.07	20.46	400,032	20.46
4/04/2025	21.91	22.71	20.63	21.25	390,258	21.25
4/03/2025	22.99	23.06	22.32	22.35	295,739	22.35
4/02/2025	23.20	23.61	23.01	23.57	188,297	23.57
4/01/2025	23.47	23.73	23.11	23.45	263,801	23.45
3/31/2025	23.24	23.54	22.90	23.43	288,024	23.43
3/28/2025	23.21	23.61	22.82	23.33	375,960	23.33
3/27/2025	23.90	24.07	23.20	23.22	253,971	23.22
3/26/2025	23.47	24.07	23.47	23.94	225,388	23.94
3/25/2025	23.60	24.59	23.19	23.47	360,581	23.47
3/24/2025	24.36	24.95	23.50	23.62	414,218	23.62
3/21/2025	25.00	25.06	24.18	24.25	680,034	24.25
3/20/2025	24.69	25.39	24.45	25.00	406,005	25.00
3/19/2025	25.00	25.55	24.84	25.39	279,010	25.39
3/18/2025	24.99	25.31	24.84	25.05	439,389	25.05
3/17/2025	24.20	25.06	24.20	25.01	354,852	25.01
3/14/2025	24.19	24.95	23.78	24.15	314,282	24.15
3/13/2025	24.30	24.58	23.81	23.99	384,372	23.99
3/12/2025	24.50	24.76	24.02	24.46	577,138	24.46
3/11/2025	24.18	24.18	23.27	23.98	362,295	23.98
3/10/2025	23.97	24.49	23.57	24.15	1,115,104	24.15
3/07/2025	23.13	24.27	22.80	24.25	821,666	24.25
3/06/2025	22.80	23.11	22.37	23.05	486,405	23.05
3/05/2025	21.89	22.93	21.81	22.88	661,464	22.88
3/04/2025	20.96	21.90	20.51	21.89	849,749	21.89
3/03/2025	20.49	21.14	20.38	20.96	532,002	20.96
2/28/2025	20.67	21.33	20.23	20.49	533,367	20.49
2/27/2025	20.56	20.88	19.33	20.51	1,158,029	20.47
2/26/2025	22.26	22.43	21.82	21.87	349,251	21.83
2/25/2025	22.12	22.57	21.98	22.32	316,229	22.28
2/24/2025	22.82	22.83	21.97	22.00	356,789	21.96
2/21/2025	23.47	23.53	22.50	22.59	303,490	22.55
2/20/2025	23.57	23.66	22.93	23.22	323,388	23.17
2/19/2025	23.79	24.00	23.45	23.60	742,341	23.55
2/18/2025	23.85	24.32	23.45	23.75	2,423,378	23.70
2/14/2025	24.09	24.18	23.81	23.88	132,441	23.83
2/13/2025	24.16	24.45	23.78	23.99	174,281	23.94
2/12/2025	23.89	24.11	23.69	23.76	209,036	23.71
2/11/2025	23.73	24.32	23.72	24.30	167,928	24.25
2/10/2025	24.17	24.41	23.95	24.02	363,740	23.97
2/07/2025	24.04	24.27	23.54	23.76	294,884	23.71
2/06/2025	24.37	24.46	24.07	24.11	154,009	24.06
2/05/2025	24.36	24.43	24.08	24.25	160,002	24.20
2/04/2025	23.84	24.26	23.84	24.20	162,739	24.15
2/03/2025	23.90	24.13	23.53	23.94	196,256	23.89