Get the Stockscreener App
34.92
2.27%
-0.81
After Hours:
34.24
-0.68
-1.95%
Trimas Corporation Stock (TRS) Price History
The historical daily chart and data for Trimas Corporation stock (TRS), show that the latest closing stock price as of August 01, 2025, is $34.92.
- Trimas Corporation all-time high stock price is $38.72, occurred on November 12, 2021.
- The lowest Trimas Corporation stock price recorded was $14.76 on February 16, 2016. Since then, Trimas Corporation's stock price has risen over 136.59% to $34.92 now.
- The 52-week high stock price for TRS is $36.77, representing a 5.30% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for TRS is $19.33, indicating a -44.64% decrease from the current share price, occurred on February 27, 2025.
- The closing price of Trimas Corporation (TRS) stock in the beginning of 2024 was $36.91. The stock closed the year at $27.74, a loss of over -24.84% for the year.
The table below shows more information about TRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $35.55 | $34.28 | $1.27 | 510,743.0 | -2.27% |
| Jul 31, 2025 | $35.92 | $34.97 | $0.955 | 567,588.0 | +0.08% |
| Jul 30, 2025 | $36.18 | $34.44 | $1.75 | 1,133,513.0 | +2.38% |
| Jul 29, 2025 | $36.77 | $33.70 | $3.07 | 1,403,158.0 | +10.77% |
| Jul 28, 2025 | $31.68 | $31.20 | $0.475 | 351,079.0 | +0.16% |
| Jul 25, 2025 | $31.70 | $31.13 | $0.57 | 325,765.0 | -0.32% |
| Jul 24, 2025 | $31.77 | $30.90 | $0.8712 | 305,553.0 | -0.06% |
| Jul 23, 2025 | $31.73 | $31.48 | $0.25 | 252,547.0 | +2.42% |
| Jul 22, 2025 | $31.00 | $30.44 | $0.56 | 256,121.0 | +0.80% |
| Jul 21, 2025 | $30.98 | $29.93 | $1.05 | 384,085.0 | +1.63% |
| Jul 18, 2025 | $30.54 | $29.95 | $0.59 | 359,091.0 | +0.10% |
| Jul 17, 2025 | $30.16 | $29.40 | $0.76 | 549,800.0 | +2.11% |
| Jul 16, 2025 | $29.78 | $29.07 | $0.7125 | 246,989.0 | +0.27% |
| Jul 15, 2025 | $30.38 | $29.33 | $1.05 | 224,152.0 | -3.17% |
| Jul 14, 2025 | $30.43 | $29.55 | $0.88 | 375,056.0 | +0.63% |
| Jul 11, 2025 | $30.24 | $29.65 | $0.59 | 261,954.0 | +0.13% |
| Jul 10, 2025 | $30.25 | $29.55 | $0.70 | 221,400.0 | +0.35% |
| Jul 09, 2025 | $30.00 | $29.39 | $0.61 | 368,902.0 | +1.20% |
| Jul 08, 2025 | $29.78 | $28.98 | $0.8036 | 168,602.0 | -0.34% |
| Jul 07, 2025 | $30.00 | $29.55 | $0.45 | 196,257.0 | -0.87% |
| Jul 03, 2025 | $30.00 | $29.53 | $0.47 | 142,067.0 | +0.71% |
| Jul 02, 2025 | $30.12 | $29.05 | $1.07 | 395,205.0 | +2.44% |
Trimas Corporation Stock (TRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trimas Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trimas Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trimas Corporation Stock (TRS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $35.55 | $34.28 | $1.27 | 510,743.0 | +0.00% |
| Jul, 2025 | $36.77 | $28.43 | $8.34 | 9,254,904.0 | +22.06% |
| Jun, 2025 | $28.77 | $25.58 | $3.19 | 8,724,119.0 | +8.49% |
| May, 2025 | $26.73 | $23.65 | $3.08 | 8,093,445.0 | +9.65% |
| Apr, 2025 | $24.45 | $19.45 | $5.00 | 10,268,317.0 | +2.65% |
| Mar, 2025 | $25.55 | $20.38 | $5.18 | 9,590,460.0 | +14.35% |
| Feb, 2025 | $24.46 | $19.33 | $5.13 | 8,453,309.0 | -15.68% |
| Jan, 2025 | $25.82 | $22.23 | $3.59 | 4,590,946.0 | -1.18% |
Trimas Corporation Stock (TRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.77 | $24.14 | $2.63 | 3,618,038.0 | -7.38% |
| Nov, 2024 | $28.06 | $24.73 | $3.32 | 6,117,762.0 | -1.60% |
| Oct, 2024 | $28.51 | $24.18 | $4.33 | 8,202,754.0 | +5.17% |
| Sep, 2024 | $26.16 | $24.18 | $1.98 | 7,074,133.0 | +0.08% |
| Aug, 2024 | $25.53 | $22.45 | $3.08 | 6,260,564.0 | +3.78% |
| Jul, 2024 | $27.88 | $23.74 | $4.14 | 3,980,809.0 | -3.83% |
| Jun, 2024 | $27.03 | $25.02 | $2.01 | 2,813,662.0 | -3.98% |
| May, 2024 | $27.89 | $25.73 | $2.16 | 4,160,278.0 | +2.42% |
| Apr, 2024 | $27.04 | $25.03 | $2.01 | 5,716,806.0 | -2.77% |
| Mar, 2024 | $26.94 | $23.29 | $3.65 | 4,886,640.0 | +13.74% |
| Feb, 2024 | $25.98 | $22.73 | $3.25 | 5,525,565.0 | -4.78% |
| Jan, 2024 | $26.19 | $23.68 | $2.51 | 3,767,938.0 | -2.57% |
Trimas Corporation Stock (TRS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.72 | $24.86 | $2.86 | 5,582,471.0 | -1.17% |
| Nov, 2023 | $25.82 | $23.12 | $2.70 | 3,330,643.0 | +5.87% |
| Oct, 2023 | $24.95 | $22.59 | $2.36 | 2,677,460.0 | -2.22% |
| Sep, 2023 | $26.89 | $23.87 | $3.02 | 1,812,972.0 | -5.50% |
| Aug, 2023 | $26.86 | $25.04 | $1.82 | 2,109,863.0 | +1.71% |
| Jul, 2023 | $28.93 | $25.71 | $3.22 | 2,592,849.0 | -6.29% |
| Jun, 2023 | $29.07 | $25.16 | $3.91 | 2,588,319.0 | +8.61% |
| May, 2023 | $26.70 | $24.76 | $1.94 | 2,055,703.0 | -0.39% |
| Apr, 2023 | $28.26 | $25.09 | $3.17 | 1,500,003.0 | -8.79% |
| Mar, 2023 | $30.33 | $26.15 | $4.18 | 3,017,688.0 | -7.10% |
| Feb, 2023 | $31.89 | $28.42 | $3.46 | 2,425,977.0 | -2.60% |
| Jan, 2023 | $30.91 | $27.11 | $3.80 | 2,304,633.0 | +10.99% |
2.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):