Stockscreener 앱 받기
24.60
0.16%
-0.04
시장 영업 전:
24.62
0.02
+0.08%
Trimas Corporation 주식 (TRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $24.80 | $24.35 | $0.4502 | 288,554.0 | -0.16% |
| 2025-05-05 | $25.60 | $24.64 | $0.96 | 304,391.0 | -0.44% |
| 2025-05-02 | $25.24 | $24.20 | $1.04 | 401,636.0 | +2.27% |
| 2025-05-01 | $24.60 | $23.84 | $0.76 | 604,439.0 | +0.62% |
| 2025-04-30 | $24.18 | $22.67 | $1.51 | 965,679.0 | +1.99% |
| 2025-04-29 | $24.45 | $22.17 | $2.28 | 858,821.0 | +12.34% |
| 2025-04-28 | $21.76 | $20.95 | $0.81 | 745,819.0 | -1.59% |
| 2025-04-25 | $21.63 | $20.81 | $0.82 | 712,885.0 | -0.28% |
| 2025-04-24 | $21.80 | $20.59 | $1.21 | 1,619,454.0 | +1.91% |
| 2025-04-23 | $21.77 | $20.60 | $1.17 | 735,308.0 | +0.96% |
| 2025-04-22 | $20.93 | $19.98 | $0.96 | 312,955.0 | +2.72% |
| 2025-04-21 | $22.07 | $20.05 | $2.02 | 311,277.0 | -1.80% |
| 2025-04-17 | $20.68 | $20.22 | $0.46 | 286,499.0 | +1.58% |
| 2025-04-16 | $21.75 | $19.98 | $1.77 | 321,905.0 | -1.41% |
| 2025-04-15 | $21.10 | $20.45 | $0.65 | 360,336.0 | -2.00% |
| 2025-04-14 | $22.62 | $20.84 | $1.79 | 305,593.0 | -0.80% |
| 2025-04-11 | $22.28 | $20.33 | $1.95 | 178,514.0 | +1.88% |
| 2025-04-10 | $21.29 | $20.44 | $0.85 | 225,294.0 | -3.17% |
| 2025-04-09 | $21.83 | $19.45 | $2.38 | 367,401.0 | +7.84% |
| 2025-04-08 | $21.15 | $19.54 | $1.61 | 422,497.0 | -2.74% |
Trimas Corporation 주식 (TRS) 연도별 가격 이력
이 심층 분석에서는 Trimas Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trimas Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trimas Corporation 주식 (TRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $25.60 | $23.84 | $1.76 | 1,887,574.0 | +2.29% |
| 2025-04 | $24.45 | $19.45 | $5.00 | 10,268,317.0 | +2.65% |
| 2025-03 | $25.55 | $20.38 | $5.18 | 9,590,460.0 | +14.35% |
| 2025-02 | $24.46 | $19.33 | $5.13 | 8,453,309.0 | -15.68% |
| 2025-01 | $25.82 | $22.23 | $3.59 | 4,590,946.0 | -1.18% |
Trimas Corporation 주식 (TRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.77 | $24.14 | $2.63 | 3,618,038.0 | -7.38% |
| 2024-11 | $28.06 | $24.73 | $3.32 | 6,117,762.0 | -1.60% |
| 2024-10 | $28.51 | $24.18 | $4.33 | 8,202,754.0 | +5.17% |
| 2024-09 | $26.16 | $24.18 | $1.98 | 7,074,133.0 | +0.08% |
| 2024-08 | $25.53 | $22.45 | $3.08 | 6,260,564.0 | +3.78% |
| 2024-07 | $27.88 | $23.74 | $4.14 | 3,980,809.0 | -3.83% |
| 2024-06 | $27.03 | $25.02 | $2.01 | 2,813,662.0 | -3.98% |
| 2024-05 | $27.89 | $25.73 | $2.16 | 4,160,278.0 | +2.42% |
| 2024-04 | $27.04 | $25.03 | $2.01 | 5,716,806.0 | -2.77% |
| 2024-03 | $26.94 | $23.29 | $3.65 | 4,886,640.0 | +13.74% |
| 2024-02 | $25.98 | $22.73 | $3.25 | 5,525,565.0 | -4.78% |
| 2024-01 | $26.19 | $23.68 | $2.51 | 3,767,938.0 | -2.57% |
Trimas Corporation 주식 (TRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.72 | $24.86 | $2.86 | 5,582,471.0 | -1.17% |
| 2023-11 | $25.82 | $23.12 | $2.70 | 3,330,643.0 | +5.87% |
| 2023-10 | $24.95 | $22.59 | $2.36 | 2,677,460.0 | -2.22% |
| 2023-09 | $26.89 | $23.87 | $3.02 | 1,812,972.0 | -5.50% |
| 2023-08 | $26.86 | $25.04 | $1.82 | 2,109,863.0 | +1.71% |
| 2023-07 | $28.93 | $25.71 | $3.22 | 2,592,849.0 | -6.29% |
| 2023-06 | $29.07 | $25.16 | $3.91 | 2,588,319.0 | +8.61% |
| 2023-05 | $26.70 | $24.76 | $1.94 | 2,055,703.0 | -0.39% |
| 2023-04 | $28.26 | $25.09 | $3.17 | 1,500,003.0 | -8.79% |
| 2023-03 | $30.33 | $26.15 | $4.18 | 3,017,688.0 | -7.10% |
| 2023-02 | $31.89 | $28.42 | $3.46 | 2,425,977.0 | -2.60% |
| 2023-01 | $30.91 | $27.11 | $3.80 | 2,304,633.0 | +10.99% |
1.55%
0.19%
자본화:
|
볼륨(24시간):