Stockscreener 앱 받기
33.69
6.73%
-2.43
시간 외 거래:
33.65
-0.04
-0.12%
Trimas Corporation 주식 (TRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $38.74 | $33.21 | $5.53 | 1,775,576.0 | -6.73% |
| 2025-11-03 | $36.14 | $35.18 | $0.96 | 271,704.0 | +1.66% |
| 2025-10-31 | $35.77 | $35.07 | $0.70 | 357,680.0 | -0.84% |
| 2025-10-30 | $37.57 | $35.60 | $1.97 | 336,518.0 | -3.21% |
| 2025-10-29 | $37.85 | $36.45 | $1.40 | 563,613.0 | -2.30% |
| 2025-10-28 | $39.01 | $35.10 | $3.91 | 911,878.0 | -3.02% |
| 2025-10-27 | $40.30 | $38.97 | $1.33 | 597,492.0 | -2.20% |
| 2025-10-24 | $39.99 | $39.16 | $0.825 | 338,141.0 | +1.27% |
| 2025-10-23 | $39.48 | $38.34 | $1.14 | 483,300.0 | +2.84% |
| 2025-10-22 | $38.67 | $37.83 | $0.8399 | 373,273.0 | +0.26% |
| 2025-10-21 | $38.27 | $37.50 | $0.77 | 262,579.0 | +1.14% |
| 2025-10-20 | $37.87 | $36.74 | $1.12 | 326,134.0 | +2.55% |
| 2025-10-17 | $36.96 | $36.43 | $0.53 | 272,186.0 | +0.41% |
| 2025-10-16 | $37.12 | $36.52 | $0.61 | 229,169.0 | +0.16% |
| 2025-10-15 | $38.03 | $36.30 | $1.73 | 213,276.0 | -0.16% |
| 2025-10-14 | $36.77 | $35.44 | $1.33 | 334,832.0 | +2.40% |
| 2025-10-13 | $36.97 | $35.54 | $1.43 | 458,032.0 | +0.11% |
| 2025-10-10 | $37.20 | $35.79 | $1.41 | 403,873.0 | -1.89% |
| 2025-10-09 | $37.52 | $36.45 | $1.07 | 286,943.0 | -2.22% |
| 2025-10-08 | $37.48 | $36.95 | $0.535 | 227,960.0 | +0.48% |
| 2025-10-07 | $37.61 | $36.73 | $0.88 | 289,927.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $38.74 | $33.21 | $5.53 | 3,822,856.0 | -5.18% |
| 2025-10 | $40.30 | $35.07 | $5.23 | 8,540,483.0 | -8.05% |
| 2025-09 | $40.34 | $37.60 | $2.73 | 11,016,791.0 | -0.08% |
| 2025-08 | $39.09 | $34.28 | $4.81 | 11,525,352.0 | +8.23% |
| 2025-07 | $36.77 | $28.43 | $8.34 | 8,744,161.0 | +24.89% |
| 2025-06 | $28.77 | $25.58 | $3.19 | 8,724,119.0 | +8.49% |
| 2025-05 | $26.73 | $23.65 | $3.08 | 8,093,445.0 | +9.65% |
| 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% |
8.88%
자본화:
|
볼륨(24시간):